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 28, 2023 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Apr 26, 2023 0.0350 0 +0.00(+0.00%)
Apr 24, 2023 0.0350 0 +0.00(+0.00%)
Apr 21, 2023 0.0350 0.0400 0.0300 0.0350 54,857 +0.00(+0.00%)
Apr 19, 2023 0.0350 0 +0.00(+0.00%)
Apr 18, 2023 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Apr 17, 2023 0.0350 0.0350 0.0350 0.0350 2,400 +0.00(+0.00%)
Apr 14, 2023 0.0350 0.0350 0.0350 0.0350 97,006 +0.00(+0.00%)
Apr 13, 2023 0.0350 0.0350 0.0350 0.0350 286,530 +0.01(+16.67%)
Apr 12, 2023 0.0300 0.0300 0.0300 0.0300 60,000 -0.01(-14.29%)
Apr 11, 2023 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Apr 10, 2023 0.0350 0.0350 0.0350 0.0350 40,000 +0.01(+16.67%)
Apr 05, 2023 0.0300 0 -0.01(-14.29%)
Apr 04, 2023 0.0300 0.0350 0.0300 0.0350 152,600 +0.00(+0.00%)
Apr 03, 2023 0.0350 0.0350 0.0350 0.0350 55,000 +0.00(+0.00%)
Mar 31, 2023 0.0350 0.0350 0.0300 0.0350 107,895 +0.01(+16.67%)
Mar 30, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Mar 28, 2023 0.0300 0 +0.00(+0.00%)
Mar 27, 2023 0.0300 0.0300 0.0250 0.0300 243,000 +0.00(+0.00%)
Mar 24, 2023 0.0300 0.0300 0.0300 0.0300 757,000 +0.00(+0.00%)
Mar 23, 2023 0.0300 0.0300 0.0300 0.0300 755,750 +0.00(+0.00%)
Mar 17, 2023 0.0300 0 +0.00(+0.00%)
Mar 16, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Mar 15, 2023 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Mar 13, 2023 0.0300 0 +0.00(+0.00%)
Mar 10, 2023 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
Mar 08, 2023 0.0350 0 +0.01(+16.67%)
Mar 07, 2023 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Mar 01, 2023 0.0300 0 +0.00(+0.00%)
Feb 28, 2023 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Feb 24, 2023 0.0350 0 +0.01(+16.67%)
Feb 23, 2023 0.0300 0.0300 0.0300 0.0300 11,000 +0.00(+0.00%)
Feb 22, 2023 0.0350 0.0350 0.0300 0.0300 78,629 -0.01(-14.29%)
Feb 16, 2023 0.0350 0 +0.00(+0.00%)
Feb 15, 2023 0.0350 0.0350 0.0350 0.0350 1,750 +0.00(+0.00%)
Feb 13, 2023 0.0350 0 +0.01(+16.67%)
Feb 10, 2023 0.0350 0.0350 0.0300 0.0300 200,000 -0.01(-14.29%)
Feb 09, 2023 0.0350 0.0350 0.0350 0.0350 105,142 +0.01(+16.67%)
Feb 08, 2023 0.0350 0.0350 0.0300 0.0300 286,500 -0.01(-14.29%)
Feb 07, 2023 0.0350 0.0400 0.0350 0.0350 154,000 +0.00(+0.00%)
Feb 06, 2023 0.0400 0.0400 0.0350 0.0350 213,000 +0.00(+0.00%)
Feb 03, 2023 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-12.50%)
Feb 02, 2023 0.0400 0.0400 0.0400 0.0400 101,000 +0.00(+0.00%)
Feb 01, 2023 0.0400 0.0400 0.0400 0.0400 7,150 +0.00(+0.00%)
Jan 31, 2023 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Jan 30, 2023 0.0350 0.0400 0.0350 0.0400 79,000 +0.00(+0.00%)
Jan 27, 2023 0.0400 0.0400 0.0350 0.0400 78,000 +0.00(+0.00%)
Jan 25, 2023 0.0400 0 +0.00(+0.00%)
Jan 24, 2023 0.0400 0.0400 0.0400 0.0400 245,000 -0.00(-11.11%)
Jan 20, 2023 0.0450 0 +0.00(+0.00%)
Jan 19, 2023 0.0450 0.0450 0.0450 0.0450 86,000 +0.00(+0.00%)
Jan 18, 2023 0.0450 0.0450 0.0450 0.0450 142,000 +0.00(+0.00%)
Jan 17, 2023 0.0450 0.0450 0.0450 0.0450 120,000 -0.01(-10.00%)
Jan 16, 2023 0.0500 0.0500 0.0500 0.0500 6,470 +0.00(+0.00%)
Jan 13, 2023 0.0500 0.0500 0.0500 0.0500 239,001 +0.00(+0.00%)
Jan 12, 2023 0.0450 0.0500 0.0450 0.0500 88,000 +0.01(+11.11%)
Jan 11, 2023 0.0400 0.0550 0.0400 0.0450 267,293 +0.00(+12.50%)
Jan 09, 2023 0.0400 0 -0.00(-11.11%)
Jan 06, 2023 0.0450 0.0450 0.0450 0.0450 6,600 +0.00(+0.00%)
Jan 05, 2023 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Jan 04, 2023 0.0400 0.0400 0.0400 0.0400 75,000 -0.00(-11.11%)
Jan 03, 2023 0.0400 0.0450 0.0400 0.0450 24,365 +0.01(+28.57%)
Dec 30, 2022 0.0350 0 -0.01(-22.22%)
Dec 29, 2022 0.0400 0.0450 0.0400 0.0450 44,000 +0.00(+12.50%)
Dec 28, 2022 0.0400 0.0400 0.0400 0.0400 60,000 -0.01(-20.00%)
Dec 22, 2022 0.0500 0 +0.00(+0.00%)
Dec 21, 2022 0.0500 0.0500 0.0400 0.0500 190,000 +0.00(+0.00%)
Dec 20, 2022 0.0500 0.0500 0.0500 0.0500 13,001 +0.00(+0.00%)
Dec 19, 2022 0.0450 0.0500 0.0450 0.0500 157,500 +0.01(+11.11%)
Dec 16, 2022 0.0450 0.0500 0.0450 0.0450 77,000 -0.01(-10.00%)
Dec 12, 2022 0.0500 0 +0.00(+0.00%)
Dec 08, 2022 0.0500 284 +0.00(+0.00%)
Dec 05, 2022 0.0500 0 +0.01(+11.11%)
Dec 02, 2022 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Nov 30, 2022 0.0450 0 +0.00(+0.00%)
Nov 29, 2022 0.0500 0.0500 0.0450 0.0450 48,150 -0.01(-10.00%)
Nov 28, 2022 0.0450 0.0500 0.0450 0.0500 12,125 -0.00(-9.09%)
Nov 25, 2022 0.0500 0.0550 0.0500 0.0550 135,176 +0.01(+22.22%)
Nov 24, 2022 0.0500 0.0500 0.0450 0.0450 54,005 -0.01(-10.00%)
Nov 23, 2022 0.0400 0.0500 0.0400 0.0500 230,145 +0.01(+25.00%)
Nov 22, 2022 0.0400 0.0400 0.0400 0.0400 35,180 +0.00(+0.00%)
Nov 21, 2022 0.0400 0.0400 0.0400 0.0400 188,800 +0.00(+0.00%)
Nov 17, 2022 0.0400 0 +0.00(+0.00%)
Nov 16, 2022 0.0400 0.0400 0.0400 0.0400 115,000 +0.00(+14.29%)
Nov 15, 2022 0.0350 0.0350 0.0350 0.0350 11,428 +0.00(+0.00%)
Nov 14, 2022 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Nov 11, 2022 0.0350 0.0400 0.0350 0.0350 512,045 +0.00(+0.00%)
Nov 10, 2022 0.0350 0.0350 0.0350 0.0350 407,264 +0.01(+16.67%)
Nov 08, 2022 0.0300 842 -0.01(-14.29%)
Nov 07, 2022 0.0300 0.0350 0.0300 0.0350 260,204 +0.01(+40.00%)
Nov 04, 2022 0.0250 0.0250 0.0250 0.0250 150,000 -0.00(-16.67%)
Nov 02, 2022 0.0300 0 +0.00(+0.00%)
Nov 01, 2022 0.0300 0.0300 0.0300 0.0300 173,000 +0.00(+20.00%)
Oct 31, 2022 0.0250 0.0300 0.0250 0.0250 37,618 -0.00(-16.67%)
Oct 28, 2022 0.0300 0.0300 0.0300 0.0300 244,000 +0.00(+0.00%)
Oct 27, 2022 0.0300 0.0300 0.0300 0.0300 286,000 +0.00(+0.00%)
Oct 26, 2022 0.0300 0.0350 0.0300 0.0300 170,241 +0.00(+0.00%)
Oct 25, 2022 0.0350 0.0350 0.0300 0.0300 842,834 -0.01(-14.29%)
Oct 24, 2022 0.0350 0.0350 0.0350 0.0350 31,500 +0.00(+0.00%)
Oct 21, 2022 0.0350 0.0350 0.0300 0.0350 53,000 +0.00(+0.00%)
Oct 20, 2022 0.0350 0.0350 0.0300 0.0350 336,028 +0.01(+16.67%)
Oct 19, 2022 0.0350 0.0350 0.0300 0.0300 1,368,529 -0.01(-14.29%)
Oct 18, 2022 0.0450 0.0450 0.0300 0.0350 5,490,157 -0.01(-30.00%)
Oct 17, 2022 0.0500 0.0550 0.0500 0.0500 38,100 -0.00(-9.09%)
Oct 14, 2022 0.0500 0.0550 0.0500 0.0550 38,428 +0.00(+10.00%)
Oct 13, 2022 0.0550 0.0550 0.0450 0.0500 14,000 -0.00(-9.09%)
Oct 11, 2022 0.0550 0 +0.00(+10.00%)
Oct 06, 2022 0.0500 0 +0.00(+0.00%)
Oct 05, 2022 0.0500 0.0500 0.0500 0.0500 54,000 +0.00(+0.00%)
Oct 04, 2022 0.0500 0.0500 0.0500 0.0500 83,900 +0.00(+0.00%)
Oct 03, 2022 0.0500 0.0500 0.0500 0.0500 11,061 +0.00(+0.00%)
Sep 30, 2022 0.0500 0.0500 0.0500 0.0500 21,022 +0.00(+0.00%)
Sep 28, 2022 0.0500 0 +0.00(+0.00%)
Sep 27, 2022 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
Sep 23, 2022 0.0500 285 -0.00(-9.09%)
Sep 20, 2022 0.0550 0 +0.00(+0.00%)
Sep 19, 2022 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Sep 16, 2022 0.0550 0.0550 0.0550 0.0550 23,500 +0.00(+0.00%)
Sep 13, 2022 0.0550 0 +0.00(+10.00%)
Sep 08, 2022 0.0500 0 -0.00(-9.09%)
Sep 07, 2022 0.0500 0.0550 0.0500 0.0550 277,300 +0.00(+0.00%)
Sep 06, 2022 0.0600 0.0600 0.0550 0.0550 504,185 -0.00(-8.33%)
Sep 02, 2022 0.0600 0 -0.01(-7.69%)
Sep 01, 2022 0.0650 0.0650 0.0600 0.0650 566,872 +0.00(+0.00%)
Aug 31, 2022 0.0750 0.0750 0.0650 0.0650 1,014,077 -0.01(-18.75%)
Aug 30, 2022 0.0800 0.0800 0.0800 0.0800 456,000 -0.01(-11.11%)
Aug 29, 2022 0.0900 0.0900 0.0900 0.0900 126,500 -0.01(-5.26%)
Aug 26, 2022 0.0950 0.0950 0.0950 0.0950 13,000 +0.00(+0.00%)
Aug 25, 2022 0.1000 0.1050 0.0950 0.0950 299,900 -0.01(-5.00%)
Aug 24, 2022 0.1050 0.1050 0.1000 0.1000 659,499 -0.01(-9.09%)
Aug 23, 2022 0.1100 0.1100 0.1100 0.1100 1,000 +0.01(+4.76%)
Aug 22, 2022 0.1050 0.1050 0.1050 0.1050 51,000 -0.01(-4.55%)
Aug 19, 2022 0.1150 0.1150 0.1100 0.1100 6,505 +0.00(+0.00%)
Aug 18, 2022 0.1300 0.1300 0.1100 0.1100 198,570 -0.02(-15.38%)
Aug 17, 2022 0.1250 0.1300 0.1250 0.1300 22,000 +0.01(+4.00%)
Aug 11, 2022 0.1250 0 +0.01(+4.17%)
Aug 10, 2022 0.1200 0.1200 0.1200 0.1200 20,000 -0.01(-4.00%)
Aug 08, 2022 0.1250 445 -0.01(-3.85%)
Aug 04, 2022 0.1300 0 +0.01(+4.00%)
Aug 03, 2022 0.1200 0.1250 0.1200 0.1250 168,250 +0.01(+4.17%)
Aug 02, 2022 0.1250 0.1250 0.1200 0.1200 30,000 -0.01(-4.00%)
Jul 29, 2022 0.1250 0 +0.01(+4.17%)
Jul 28, 2022 0.1200 0.1200 0.1200 0.1200 9,000 +0.00(+0.00%)
Jul 27, 2022 0.1200 0.1200 0.1200 0.1200 2,599 +0.00(+4.35%)
Jul 25, 2022 0.1150 0 +0.01(+4.55%)
Jul 22, 2022 0.1100 0.1100 0.1100 0.1100 595 +0.00(+0.00%)
Jul 21, 2022 0.1100 0.1100 0.1100 0.1100 1,500 +0.00(+0.00%)
Jul 20, 2022 0.1100 0.1100 0.1100 0.1100 41,500 +0.00(+0.00%)
Jul 19, 2022 0.1100 0.1100 0.1100 0.1100 29,500 +0.00(+0.00%)
Jul 18, 2022 0.1100 0.1100 0.1100 0.1100 63,142 +0.00(+0.00%)
Jul 15, 2022 0.1150 0.1150 0.1100 0.1100 49,800 +0.00(+0.00%)
Jul 14, 2022 0.1150 0.1150 0.1100 0.1100 78,500 -0.01(-8.33%)
Jul 12, 2022 0.1200 0 -0.01(-4.00%)
Jul 11, 2022 0.1250 0.1250 0.1250 0.1250 5,500 +0.00(+0.00%)
Jul 08, 2022 0.1250 0.1250 0.1250 0.1250 7,500 +0.01(+4.17%)
Jul 07, 2022 0.1150 0.1200 0.1150 0.1200 12,912 +0.00(+0.00%)
Jul 06, 2022 0.1150 0.1200 0.1150 0.1200 85,500 -0.01(-7.69%)
Jul 04, 2022 0.1300 100 +0.00(+0.00%)
Jun 30, 2022 0.1300 0 -0.01(-3.70%)
Jun 29, 2022 0.1300 0.1350 0.1300 0.1350 5,000 -0.01(-3.57%)
Jun 28, 2022 0.1350 0.1400 0.1300 0.1400 113,777 +0.01(+3.70%)
Jun 27, 2022 0.1350 0.1350 0.1350 0.1350 13,684 -0.01(-3.57%)
Jun 24, 2022 0.1400 0.1400 0.1400 0.1400 16,500 +0.01(+3.70%)
Jun 23, 2022 0.1400 0.1400 0.1300 0.1350 99,002 -0.01(-3.57%)
Jun 22, 2022 0.1500 0.1500 0.1400 0.1400 79,500 -0.02(-12.50%)
Jun 21, 2022 0.1600 0.1600 0.1600 0.1600 500 -0.02(-11.11%)
Jun 17, 2022 0.1800 0 +0.02(+12.50%)
Jun 16, 2022 0.1200 0.1600 0.1200 0.1600 626,500 +0.05(+45.45%)
Jun 13, 2022 0.1100 0 -0.01(-12.00%)
Jun 10, 2022 0.1250 0.1250 0.1250 0.1250 15,000 +0.00(+0.00%)
Jun 09, 2022 0.1250 0.1250 0.1250 0.1250 13,800 +0.00(+0.00%)
Jun 08, 2022 0.1250 0.1250 0.1250 0.1250 10,000 +0.00(+0.00%)
Jun 07, 2022 0.1250 0.1250 0.1250 0.1250 2,000 -0.01(-3.85%)
Jun 06, 2022 0.1300 0.1300 0.1300 0.1300 59,150 +0.00(+0.00%)
Jun 03, 2022 0.1300 0.1350 0.1300 0.1300 34,571 -0.01(-3.70%)
Jun 02, 2022 0.1400 0.1400 0.1350 0.1350 53,950 -0.01(-3.57%)
Jun 01, 2022 0.1400 0.1400 0.1400 0.1400 11,500 -0.00(-3.45%)
May 31, 2022 0.1450 0.1450 0.1450 0.1450 155,000 -0.01(-3.33%)
May 26, 2022 0.1500 0 +0.00(+0.00%)
May 25, 2022 0.1450 0.1500 0.1300 0.1500 385,000 -0.01(-6.25%)
May 24, 2022 0.1600 0.1600 0.1450 0.1600 396,870 +0.00(+0.00%)
May 20, 2022 0.1600 0 +0.02(+10.34%)
May 19, 2022 0.1450 0.1650 0.1450 0.1450 431,171 +0.00(+0.00%)
May 18, 2022 0.1500 0.1500 0.1200 0.1450 309,465 -0.01(-3.33%)
May 17, 2022 0.1300 0.1500 0.1200 0.1500 277,000 +0.01(+11.11%)
May 16, 2022 0.1350 0.1350 0.1350 0.1350 9,500 +0.00(+0.00%)
May 13, 2022 0.1350 0.1350 0.1350 0.1350 64,365 -0.01(-10.00%)
May 12, 2022 0.1500 0.1500 0.1450 0.1500 230,500 -0.02(-9.09%)
May 11, 2022 0.1650 0.1650 0.1300 0.1650 244,725 -0.01(-8.33%)
May 10, 2022 0.1200 0.1800 0.1100 0.1800 460,650 +0.05(+44.00%)
May 09, 2022 0.1100 0.1250 0.1100 0.1250 257,840 +0.02(+19.05%)
May 06, 2022 0.1050 0.1050 0.1050 0.1050 47,000 +0.00(+0.00%)
May 05, 2022 0.1050 0.1050 0.1050 0.1050 3,567 -0.01(-8.70%)
May 04, 2022 0.1150 0.1150 0.1150 0.1150 1,139 +0.01(+9.52%)
May 03, 2022 0.1050 0.1200 0.0950 0.1050 93,173 -0.01(-4.55%)
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.