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 (%)
Feb 28, 2017 0.1000 0.1000 0.0950 0.1000 221,143 +0.01(+5.26%)
Feb 27, 2017 0.1000 0.1050 0.0950 0.0950 124,500 -0.01(-9.52%)
Feb 24, 2017 0.1000 0.1100 0.1000 0.1050 391,005 +0.00(+5.00%)
Feb 23, 2017 0.1050 0.1100 0.1000 0.1000 291,714 -0.00(-4.76%)
Feb 22, 2017 0.1050 0.1050 0.1050 0.1050 20,500 -0.01(-4.55%)
Feb 21, 2017 0.1100 0.1150 0.1050 0.1100 200,421 +0.00(+0.00%)
Feb 17, 2017 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Feb 16, 2017 0.1050 0.1050 0.1000 0.1050 221,000 +0.00(+0.00%)
Feb 15, 2017 0.1050 0.1050 0.0950 0.1050 174,405 +0.00(+0.00%)
Feb 14, 2017 0.1050 0.1050 0.0950 0.1050 507,440 +0.00(+0.00%)
Feb 13, 2017 0.1100 0.1100 0.1000 0.1050 592,505 -0.01(-4.55%)
Feb 10, 2017 0.1100 0.1100 0.1050 0.1100 499,251 +0.01(+4.76%)
Feb 09, 2017 0.1100 0.1100 0.1000 0.1050 2,567,900 -0.01(-8.70%)
Feb 08, 2017 0.1050 0.1250 0.1050 0.1150 5,903,267 +0.02(+21.05%)
Feb 07, 2017 0.0950 0.0950 0.0900 0.0950 232,000 +0.00(+0.00%)
Feb 06, 2017 0.0950 0.1000 0.0900 0.0950 2,524,572 +0.01(+11.76%)
Feb 03, 2017 0.0850 0.0850 0.0850 0.0850 7,000 +0.00(+0.00%)
Feb 02, 2017 0.0800 0.0850 0.0750 0.0850 581,500 +0.01(+6.25%)
Feb 01, 2017 0.0700 0.0800 0.0700 0.0800 759,700 +0.01(+6.67%)
Jan 31, 2017 0.0700 0.0750 0.0700 0.0750 300,000 +0.00(+7.14%)
Jan 30, 2017 0.0700 0.0700 0.0650 0.0700 151,000 +0.00(+0.00%)
Jan 25, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 24, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jan 23, 2017 0.0700 0.0700 0.0700 0.0700 23,000 +0.00(+0.00%)
Jan 19, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 18, 2017 0.0700 0.0750 0.0650 0.0700 369,428 -0.00(-6.67%)
Jan 17, 2017 0.0750 0.0750 0.0750 0.0750 90,000 +0.00(+0.00%)
Jan 16, 2017 0.0750 0.0750 0.0700 0.0750 333,341 +0.00(+0.00%)
Jan 13, 2017 0.0750 0.0750 0.0700 0.0750 1,090,300 +0.00(+7.14%)
Jan 12, 2017 0.0600 0.0700 0.0600 0.0700 1,643,000 +0.01(+16.67%)
Jan 11, 2017 0.0650 0.0650 0.0600 0.0600 386,400 -0.01(-7.69%)
Jan 10, 2017 0.0650 0.0650 0.0650 0.0650 105,500 +0.00(+0.00%)
Jan 09, 2017 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Jan 05, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 04, 2017 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Jan 03, 2017 0.0600 0.0650 0.0600 0.0650 50,000 +0.00(+0.00%)
Dec 30, 2016 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Dec 29, 2016 0.0650 0.0650 0.0650 0.0650 302,900 +0.00(+0.00%)
Dec 28, 2016 0.0600 0.0650 0.0600 0.0650 18,300 +0.01(+8.33%)
Dec 23, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Dec 21, 2016 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Dec 20, 2016 0.0600 0.0600 0.0600 0.0600 448,000 -0.01(-7.69%)
Dec 19, 2016 0.0650 0.0650 0.0650 0.0650 46,000 +0.00(+0.00%)
Dec 16, 2016 0.0650 0.0650 0.0600 0.0650 99,000 +0.00(+0.00%)
Dec 15, 2016 0.0650 0.0650 0.0650 0.0650 132,357 -0.01(-7.14%)
Dec 14, 2016 0.0700 0.0700 0.0700 0.0700 180,000 +0.01(+7.69%)
Dec 13, 2016 0.0650 0.0650 0.0650 0.0650 5,000 -0.01(-7.14%)
Dec 12, 2016 0.0700 0.0700 0.0700 0.0700 73,000 +0.00(+0.00%)
Dec 09, 2016 0.0700 0.0700 0.0700 0.0700 145,713 +0.01(+7.69%)
Dec 08, 2016 0.0650 0.0700 0.0650 0.0650 98,000 +0.00(+0.00%)
Dec 07, 2016 0.0600 0.0650 0.0600 0.0650 49,000 +0.01(+8.33%)
Dec 06, 2016 0.0600 0.0600 0.0550 0.0600 267,200 +0.00(+0.00%)
Dec 05, 2016 0.0600 0.0600 0.0600 0.0600 11,000 -0.01(-7.69%)
Dec 02, 2016 0.0600 0.0650 0.0600 0.0650 19,000 +0.01(+8.33%)
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.