Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metals Creek Resources Corp (TSV: MEK )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 21, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 0.1600 0.1700 0.1600 0.1700 80,786 +0.00(+0.00%)
Apr 28, 2016 0.1650 0.1750 0.1650 0.1700 182,957 +0.01(+6.25%)
Apr 27, 2016 0.1600 0.1750 0.1600 0.1600 140,500 +0.00(+0.00%)
Apr 26, 2016 0.1250 0.1600 0.1200 0.1600 178,715 +0.02(+18.52%)
Apr 25, 2016 0.1400 0.1400 0.1300 0.1350 24,500 -0.01(-3.57%)
Apr 22, 2016 0.1450 0.1500 0.1400 0.1400 30,015 -0.01(-6.67%)
Apr 21, 2016 0.1400 0.1500 0.1400 0.1500 22,000 +0.01(+3.45%)
Apr 19, 2016 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Apr 18, 2016 0.1300 0.1500 0.1150 0.1500 158,942 +0.02(+15.38%)
Apr 15, 2016 0.1200 0.1300 0.1150 0.1300 70,928 +0.02(+18.18%)
Apr 14, 2016 0.1150 0.1150 0.1100 0.1100 25,500 -0.01(-8.33%)
Apr 13, 2016 0.1200 0.1200 0.1150 0.1200 70,250 +0.00(+0.00%)
Apr 12, 2016 0.1050 0.1200 0.1050 0.1200 55,000 +0.00(+0.00%)
Apr 11, 2016 0.1200 0.1200 0.1100 0.1200 36,100 +0.00(+4.35%)
Apr 08, 2016 0.1150 0.1150 0.1150 0.1150 18,300 -0.00(-4.17%)
Apr 07, 2016 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Apr 06, 2016 0.1200 0.1200 0.1200 0.1200 5,350 +0.00(+0.00%)
Apr 05, 2016 0.1200 0.1200 0.1200 0.1200 500 -0.01(-4.00%)
Apr 04, 2016 0.1250 0.1250 0.1200 0.1250 38,000 +0.01(+4.17%)
Apr 01, 2016 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Mar 30, 2016 0.1200 0.1200 0.1200 0 -0.02(-11.11%)
Mar 29, 2016 0.1300 0.1350 0.1250 0.1350 14,642 +0.00(+0.00%)
Mar 28, 2016 0.1350 0.1350 0.1300 0.1350 81,085 +0.00(+0.00%)
Mar 24, 2016 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Mar 23, 2016 0.1200 0.1250 0.1200 0.1200 107,585 -0.02(-11.11%)
Mar 22, 2016 0.1200 0.1350 0.1200 0.1350 30,889 +0.02(+12.50%)
Mar 21, 2016 0.1200 0.1200 0.1200 0.1200 96,800 +0.00(+0.00%)
Mar 18, 2016 0.1350 0.1350 0.1200 0.1200 205,415 -0.02(-14.29%)
Mar 17, 2016 0.1350 0.1400 0.1300 0.1400 61,026 +0.01(+3.70%)
Mar 16, 2016 0.1200 0.1350 0.1200 0.1350 12,628 +0.02(+12.50%)
Mar 15, 2016 0.1400 0.1400 0.1200 0.1200 235,904 -0.02(-14.29%)
Mar 14, 2016 0.1600 0.1600 0.1350 0.1400 274,372 +0.03(+27.27%)
Mar 11, 2016 0.1100 0.1200 0.1100 0.1100 36,213 +0.01(+4.76%)
Mar 10, 2016 0.1250 0.1250 0.1000 0.1050 50,913 -0.01(-4.55%)
Mar 09, 2016 0.1200 0.1200 0.1100 0.1100 47,442 -0.01(-8.33%)
Mar 08, 2016 0.1150 0.1200 0.1150 0.1200 15,000 -0.01(-7.69%)
Mar 07, 2016 0.1250 0.1300 0.1200 0.1300 104,500 +0.01(+8.33%)
Mar 04, 2016 0.1600 0.1600 0.1150 0.1200 1,649,072 -0.04(-25.00%)
Mar 03, 2016 0.1600 0.1600 0.1600 0.1600 183,045 +0.00(+0.00%)
Mar 02, 2016 0.1600 0.1600 0.1550 0.1600 63,400 +0.00(+0.00%)
Mar 01, 2016 0.1650 0.1650 0.1550 0.1600 47,500 -0.01(-3.03%)
Feb 29, 2016 0.1700 0.1850 0.1650 0.1650 56,500 +0.01(+3.13%)
Feb 26, 2016 0.1750 0.1800 0.1600 0.1600 275,105 -0.02(-11.11%)
Feb 25, 2016 0.1750 0.1900 0.1700 0.1800 191,986 +0.01(+9.09%)
Feb 24, 2016 0.1500 0.1900 0.1500 0.1650 532,163 +0.04(+32.00%)
Feb 23, 2016 0.0950 0.1250 0.0950 0.1250 632,707 +0.04(+47.06%)
Feb 22, 2016 0.0900 0.0900 0.0850 0.0850 33,072 -0.00(-5.56%)
Feb 19, 2016 0.0950 0.0950 0.0900 0.0900 107,000 -0.01(-5.26%)
Feb 18, 2016 0.0850 0.0950 0.0800 0.0950 986,928 +0.01(+18.75%)
Feb 17, 2016 0.0900 0.0900 0.0700 0.0800 353,143 -0.01(-11.11%)
Feb 16, 2016 0.0950 0.0950 0.0900 0.0900 366,671 -0.01(-5.26%)
Feb 12, 2016 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Feb 11, 2016 0.1050 0.1150 0.0800 0.0900 612,699 -0.01(-10.00%)
Feb 10, 2016 0.0900 0.1000 0.0900 0.1000 28,142 +0.01(+5.26%)
Feb 09, 2016 0.1050 0.1050 0.0950 0.0950 43,271 -0.01(-5.00%)
Feb 08, 2016 0.0900 0.1000 0.0900 0.1000 372,371 +0.01(+17.65%)
Feb 05, 2016 0.0850 0.0850 0.0850 0.0850 5,341 +0.01(+6.25%)
Feb 04, 2016 0.0850 0.0900 0.0800 0.0800 48,800 -0.01(-5.88%)
Feb 03, 2016 0.0850 0.0850 0.0800 0.0850 220,500 -0.00(-5.56%)
Feb 02, 2016 0.0850 0.0900 0.0800 0.0900 96,000 +0.00(+5.88%)
Feb 01, 2016 0.0800 0.0850 0.0800 0.0850 32,000 +0.01(+6.25%)
Jan 29, 2016 0.0900 0.0900 0.0750 0.0800 107,000 +0.00(+0.00%)
Jan 28, 2016 0.0800 0.0800 0.0800 0.0800 75,584 +0.00(+0.00%)
Jan 27, 2016 0.0750 0.0800 0.0750 0.0800 20,084 +0.01(+6.67%)
Jan 26, 2016 0.0850 0.0850 0.0750 0.0750 5,570 -0.02(-21.05%)
Jan 25, 2016 0.0850 0.0950 0.0850 0.0950 15,000 +0.01(+5.56%)
Jan 20, 2016 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 19, 2016 0.0900 0.0900 0.0900 0.0900 29,500 -0.01(-5.26%)
Jan 18, 2016 0.1050 0.1050 0.0950 0.0950 38,000 -0.01(-9.52%)
Jan 15, 2016 0.1050 0.1050 0.1050 0.1050 13,805 +0.01(+10.53%)
Jan 14, 2016 0.1100 0.1100 0.0950 0.0950 27,767 -0.01(-13.64%)
Jan 13, 2016 0.1100 0.1100 0.1100 0.1100 3,700 +0.00(+0.00%)
Jan 12, 2016 0.1100 0.1100 0.1100 0.1100 20,000 +0.00(+0.00%)
Jan 11, 2016 0.1050 0.1100 0.0700 0.1100 81,200 +0.01(+4.76%)
Jan 08, 2016 0.1000 0.1050 0.1000 0.1050 36,000 +0.01(+10.53%)
Jan 07, 2016 0.1000 0.1000 0.0900 0.0950 72,999 +0.01(+18.75%)
Jan 06, 2016 0.0900 0.0900 0.0800 0.0800 70,000 -0.01(-11.11%)
Jan 05, 2016 0.0700 0.0900 0.0700 0.0900 77,805 +0.01(+12.50%)
Dec 31, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Dec 30, 2015 0.0750 0.0750 0.0750 0.0750 10,000 +0.01(+25.00%)
Dec 29, 2015 0.0650 0.0650 0.0600 0.0600 14,571 -0.01(-14.29%)
Dec 24, 2015 0.0700 0.0700 0.0700 0 +0.01(+16.67%)
Dec 23, 2015 0.0700 0.0700 0.0600 0.0600 5,856 -0.01(-14.29%)
Dec 22, 2015 0.0600 0.0700 0.0600 0.0700 24,500 +0.01(+16.67%)
Dec 21, 2015 0.0600 0.0600 0.0600 0.0600 15,071 +0.00(+0.00%)
Dec 18, 2015 0.0700 0.0700 0.0600 0.0600 25,000 +0.00(+0.00%)
Dec 17, 2015 0.0650 0.0650 0.0600 0.0600 24,856 -0.01(-14.29%)
Dec 16, 2015 0.0700 0.0700 0.0700 0.0700 5,000 +0.01(+16.67%)
Dec 15, 2015 0.0600 0.0600 0.0600 0.0600 2,285 +0.00(+0.00%)
Dec 14, 2015 0.0600 0.0600 0.0600 0.0600 1,714 -0.01(-14.29%)
Dec 11, 2015 0.0700 0.0700 0.0700 0.0700 14,000 +0.02(+27.27%)
Dec 09, 2015 0.0550 0.0550 0.0550 500 -0.02(-21.43%)
Dec 08, 2015 0.0700 0.0700 0.0700 0.0700 21,000 +0.02(+27.27%)
Dec 04, 2015 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Dec 03, 2015 0.0600 0.0600 0.0550 0.0550 58,285 -0.00(-8.33%)
Dec 02, 2015 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Dec 01, 2015 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
Nov 30, 2015 0.0650 0.0700 0.0600 0.0600 12,000 +0.00(+0.00%)
Nov 27, 2015 0.0600 0.0600 0.0600 0.0600 7,285 -0.01(-14.29%)
Nov 24, 2015 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Nov 20, 2015 0.0650 0.0650 0.0650 0.0650 29,000 +0.01(+18.18%)
Nov 19, 2015 0.0650 0.0650 0.0550 0.0550 3,345 -0.01(-15.38%)
Nov 18, 2015 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+8.33%)
Nov 16, 2015 0.0600 0.0600 0.0600 999 +0.00(+0.00%)
Nov 13, 2015 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Nov 12, 2015 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Nov 11, 2015 0.0700 0.0700 0.0650 0.0650 168,570 -0.01(-7.14%)
Nov 10, 2015 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Nov 09, 2015 0.0700 0.0700 0.0700 0.0700 14,000 +0.00(+0.00%)
Nov 06, 2015 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Nov 04, 2015 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Nov 03, 2015 0.0600 0.0700 0.0600 0.0700 23,000 +0.01(+7.69%)
Oct 29, 2015 0.0650 0.0650 0.0650 0 -0.01(-18.75%)
Oct 22, 2015 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 16, 2015 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Oct 15, 2015 0.0650 0.0700 0.0650 0.0650 15,599 -0.01(-7.14%)
Oct 14, 2015 0.0700 0.0700 0.0700 0.0700 6,428 -0.00(-6.67%)
Oct 13, 2015 0.0800 0.0800 0.0750 0.0750 8,250 -0.01(-11.76%)
Oct 06, 2015 0.0850 0.0850 0.0850 0 +0.02(+30.77%)
Oct 02, 2015 0.0650 0.0650 0.0650 428 +0.00(+0.00%)
Oct 01, 2015 0.0650 0.0650 0.0650 0.0650 9,857 +0.00(+0.00%)
Sep 30, 2015 0.0650 0.0650 0.0650 0.0650 25,000 -0.01(-7.14%)
Sep 28, 2015 0.0700 0.0700 0.0700 750 -0.02(-22.22%)
Sep 25, 2015 0.0900 0.0900 0.0900 0.0900 1,000 +0.01(+12.50%)
Sep 24, 2015 0.0800 0.0800 0.0800 0.0800 6,000 -0.01(-11.11%)
Sep 22, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Sep 21, 2015 0.0800 0.0800 0.0800 0.0800 7,500 -0.01(-5.88%)
Sep 18, 2015 0.0850 0.0850 0.0850 0.0850 2,000 +0.01(+13.33%)
Sep 16, 2015 0.0750 0.0750 0.0750 0 -0.01(-16.67%)
Sep 11, 2015 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Sep 09, 2015 0.0800 0.0800 0.0800 0 -0.01(-11.11%)
Sep 04, 2015 0.0900 0.0900 0.0900 0 +0.02(+38.46%)
Sep 03, 2015 0.0700 0.0700 0.0650 0.0650 10,357 -0.02(-23.53%)
Sep 02, 2015 0.0800 0.0850 0.0800 0.0850 7,000 +0.02(+30.77%)
Sep 01, 2015 0.0900 0.0900 0.0650 0.0650 16,642 -0.01(-18.75%)
Aug 31, 2015 0.0800 0.0800 0.0800 0.0800 14,285 +0.01(+6.67%)
Aug 28, 2015 0.0800 0.0800 0.0750 0.0750 38,000 -0.01(-6.25%)
Aug 24, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 21, 2015 0.0800 0.0800 0.0800 0.0800 10,714 -0.02(-20.00%)
Aug 20, 2015 0.1000 0.1000 0.1000 0.1000 19,285 +0.00(+0.00%)
Aug 18, 2015 0.1000 0.1000 0.1000 2 +0.00(+0.00%)
Aug 14, 2015 0.1000 0.1000 0.1000 0 +0.01(+11.11%)
Aug 12, 2015 0.0900 0.0900 0.0900 47 +0.01(+12.50%)
Aug 10, 2015 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Aug 07, 2015 0.0800 0.0800 0.0800 0.0800 3,428 -0.04(-33.33%)
Aug 06, 2015 0.1000 0.1200 0.1000 0.1200 33,049 +0.00(+4.35%)
Aug 05, 2015 0.1150 0.1250 0.0850 0.1150 105,687 +0.04(+53.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.