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

Metals Creek Resources Corp (TSV: MEK )

0.0300 -0.0050 (-14.29%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 15, 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 (%)
Oct 31, 2016 0.0850 0.0850 0.0750 0.0750 247,000 -0.01(-11.76%)
Oct 28, 2016 0.0800 0.0850 0.0750 0.0850 438,300 +0.01(+21.43%)
Oct 27, 2016 0.0700 0.0750 0.0700 0.0700 362,085 -0.00(-6.67%)
Oct 26, 2016 0.0750 0.0750 0.0750 0.0750 176,100 -0.01(-6.25%)
Oct 25, 2016 0.0800 0.0800 0.0750 0.0800 135,142 +0.00(+0.00%)
Oct 24, 2016 0.0800 0.0800 0.0800 0.0800 139,000 +0.01(+6.67%)
Oct 21, 2016 0.0800 0.0800 0.0750 0.0750 177,500 +0.00(+0.00%)
Oct 20, 2016 0.0750 0.0750 0.0750 0.0750 121,028 +0.00(+0.00%)
Oct 19, 2016 0.0750 0.0800 0.0750 0.0750 101,000 +0.00(+0.00%)
Oct 18, 2016 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Oct 17, 2016 0.0750 0.0750 0.0750 0.0750 179,000 -0.01(-6.25%)
Oct 14, 2016 0.0750 0.0800 0.0750 0.0800 76,000 +0.01(+6.67%)
Oct 13, 2016 0.0750 0.0750 0.0750 0.0750 68,000 +0.00(+0.00%)
Oct 12, 2016 0.0750 0.0750 0.0750 0.0750 13,500 +0.00(+0.00%)
Oct 11, 2016 0.0700 0.0750 0.0700 0.0750 233,857 -0.01(-6.25%)
Oct 07, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 06, 2016 0.0750 0.0750 0.0750 0.0750 107,000 +0.00(+0.00%)
Oct 05, 2016 0.0750 0.0800 0.0750 0.0750 283,999 +0.00(+0.00%)
Oct 04, 2016 0.0800 0.0800 0.0750 0.0750 458,000 -0.01(-16.67%)
Oct 03, 2016 0.0900 0.0900 0.0900 0.0900 72,500 +0.00(+0.00%)
Sep 30, 2016 0.0850 0.0900 0.0800 0.0900 491,000 +0.01(+12.50%)
Sep 29, 2016 0.0800 0.0800 0.0800 0.0800 163,010 +0.01(+6.67%)
Sep 28, 2016 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Sep 27, 2016 0.0800 0.0800 0.0800 0.0800 210 +0.00(+0.00%)
Sep 26, 2016 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Sep 23, 2016 0.0800 0.0800 0.0750 0.0750 31,000 -0.01(-6.25%)
Sep 22, 2016 0.0850 0.0850 0.0800 0.0800 116,000 +0.00(+0.00%)
Sep 21, 2016 0.0800 0.0800 0.0700 0.0800 2,765,500 +0.01(+6.67%)
Sep 20, 2016 0.0800 0.0850 0.0700 0.0750 1,749,500 -0.01(-6.25%)
Sep 19, 2016 0.0850 0.0850 0.0800 0.0800 58,750 +0.00(+0.00%)
Sep 16, 2016 0.0800 0.0800 0.0800 0.0800 2,010 +0.00(+0.00%)
Sep 15, 2016 0.0800 0.0850 0.0800 0.0800 34,400 +0.00(+0.00%)
Sep 14, 2016 0.0800 0.0800 0.0800 0.0800 779,000 +0.00(+0.00%)
Sep 13, 2016 0.0850 0.0850 0.0800 0.0800 383,000 -0.01(-11.11%)
Sep 12, 2016 0.0900 0.0900 0.0900 0.0900 123,000 +0.00(+0.00%)
Sep 09, 2016 0.0900 0.1000 0.0900 0.0900 165,518 -0.01(-5.26%)
Sep 08, 2016 0.0950 0.0950 0.0900 0.0950 130,000 +0.00(+0.00%)
Sep 07, 2016 0.0950 0.0950 0.0900 0.0950 29,800 +0.00(+0.00%)
Sep 06, 2016 0.0950 0.0950 0.0900 0.0950 82,000 +0.00(+0.00%)
Sep 01, 2016 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Aug 31, 2016 0.0900 0.0950 0.0900 0.0950 75,000 +0.01(+5.56%)
Aug 30, 2016 0.1000 0.1000 0.0900 0.0900 132,000 -0.01(-10.00%)
Aug 29, 2016 0.1050 0.1050 0.1000 0.1000 192,000 -0.01(-9.09%)
Aug 26, 2016 0.1100 0.1100 0.1100 0.1100 8,358 +0.01(+4.76%)
Aug 25, 2016 0.1050 0.1050 0.1050 0.1050 164,500 +0.00(+0.00%)
Aug 24, 2016 0.1100 0.1100 0.1050 0.1050 66,000 -0.01(-8.70%)
Aug 23, 2016 0.1100 0.1150 0.1050 0.1150 98,755 +0.01(+4.55%)
Aug 19, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Aug 17, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Aug 16, 2016 0.1100 0.1150 0.1050 0.1100 32,000 -0.01(-8.33%)
Aug 15, 2016 0.1200 0.1200 0.1200 0.1200 33,338 +0.00(+0.00%)
Aug 12, 2016 0.1100 0.1200 0.1050 0.1200 56,433 +0.00(+4.35%)
Aug 11, 2016 0.1150 0.1150 0.1150 0.1150 4,500 +0.00(+0.00%)
Aug 10, 2016 0.1200 0.1200 0.1150 0.1150 10,550 -0.00(-4.17%)
Aug 09, 2016 0.1250 0.1250 0.1200 0.1200 115,500 -0.01(-7.69%)
Aug 04, 2016 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Aug 03, 2016 0.1100 0.1200 0.1100 0.1200 221,000 +0.00(+4.35%)
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.