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

Metals Creek Resources Corp (TSV: MEK )

0.0250 -0.0050 (-16.67%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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 (%)
Sep 28, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Sep 27, 2018 0.0450 0.0500 0.0450 0.0500 20,999 +0.01(+11.11%)
Sep 26, 2018 0.0450 0.0450 0.0450 0.0450 8,427 +0.00(+0.00%)
Sep 24, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 21, 2018 0.0450 0.0500 0.0450 0.0500 128,000 +0.01(+11.11%)
Sep 20, 2018 0.0450 0.0450 0.0450 0.0450 7,100 +0.00(+0.00%)
Sep 19, 2018 0.0450 0.0450 0.0450 0.0450 41,000 -0.01(-10.00%)
Sep 18, 2018 0.0500 0.0500 0.0500 0.0500 35,000 +0.01(+11.11%)
Sep 17, 2018 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
Sep 14, 2018 0.0500 0.0500 0.0450 0.0500 64,000 +0.00(+0.00%)
Sep 13, 2018 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Sep 12, 2018 0.0450 0.0500 0.0450 0.0500 54,285 +0.00(+0.00%)
Sep 11, 2018 0.0550 0.0550 0.0450 0.0500 385,000 +0.00(+0.00%)
Sep 10, 2018 0.0500 0.0550 0.0500 0.0500 298,429 -0.00(-9.09%)
Sep 07, 2018 0.0500 0.0550 0.0500 0.0550 63,000 +0.00(+0.00%)
Sep 06, 2018 0.0550 0.0550 0.0550 0.0550 32,000 +0.00(+10.00%)
Sep 05, 2018 0.0550 0.0550 0.0500 0.0500 707,391 -0.00(-9.09%)
Sep 04, 2018 0.0600 0.0650 0.0550 0.0550 159,000 -0.01(-15.38%)
Aug 31, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 30, 2018 0.0650 0.0650 0.0600 0.0600 95,000 +0.00(+9.09%)
Aug 29, 2018 0.0650 0.0650 0.0550 0.0550 704,499 -0.02(-21.43%)
Aug 28, 2018 0.0650 0.0700 0.0650 0.0700 285,000 +0.00(+0.00%)
Aug 27, 2018 0.0700 0.0700 0.0650 0.0700 94,700 +0.00(+0.00%)
Aug 24, 2018 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Aug 23, 2018 0.0650 0.0700 0.0600 0.0700 408,586 +0.01(+7.69%)
Aug 22, 2018 0.0650 0.0650 0.0600 0.0650 110,500 +0.00(+0.00%)
Aug 21, 2018 0.0650 0.0650 0.0650 0.0650 52,500 +0.00(+0.00%)
Aug 20, 2018 0.0650 0.0650 0.0650 0.0650 112,000 +0.00(+0.00%)
Aug 17, 2018 0.0650 0.0750 0.0650 0.0650 270,600 +0.00(+0.00%)
Aug 16, 2018 0.0800 0.0800 0.0650 0.0650 130,100 -0.01(-18.75%)
Aug 15, 2018 0.0700 0.0800 0.0700 0.0800 144,000 +0.00(+0.00%)
Aug 14, 2018 0.0750 0.0800 0.0700 0.0800 529,366 +0.01(+6.67%)
Aug 13, 2018 0.0750 0.0750 0.0750 0.0750 146,000 -0.01(-6.25%)
Aug 10, 2018 0.0750 0.0800 0.0700 0.0800 58,000 +0.01(+6.67%)
Aug 09, 2018 0.0750 0.0800 0.0750 0.0750 172,999 +0.00(+0.00%)
Aug 08, 2018 0.0800 0.0800 0.0750 0.0750 235,900 +0.00(+0.00%)
Aug 07, 2018 0.0900 0.0900 0.0750 0.0750 423,250 -0.01(-11.76%)
Aug 03, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 02, 2018 0.0700 0.0800 0.0700 0.0800 370,999 +0.01(+6.67%)
Aug 01, 2018 0.0700 0.0750 0.0700 0.0750 103,800 +0.00(+7.14%)
Jul 31, 2018 0.0700 0.0750 0.0650 0.0700 599,140 +0.00(+0.00%)
Jul 30, 2018 0.0850 0.0850 0.0650 0.0700 1,791,025 -0.02(-22.22%)
Jul 27, 2018 0.0900 0.0950 0.0850 0.0900 560,829 -0.01(-5.26%)
Jul 26, 2018 0.0900 0.1050 0.0850 0.0950 3,319,557 +0.01(+5.56%)
Jul 25, 2018 0.0750 0.0900 0.0700 0.0900 1,312,554 +0.01(+20.00%)
Jul 24, 2018 0.0550 0.0750 0.0550 0.0750 851,643 +0.02(+36.36%)
Jul 23, 2018 0.0600 0.0600 0.0550 0.0550 132,000 -0.00(-8.33%)
Jul 20, 2018 0.0650 0.0650 0.0600 0.0600 10,000 -0.01(-7.69%)
Jul 19, 2018 0.0600 0.0650 0.0600 0.0650 132,000 +0.01(+8.33%)
Jul 18, 2018 0.0600 0.0650 0.0600 0.0600 592,000 -0.01(-7.69%)
Jul 17, 2018 0.0700 0.0700 0.0650 0.0650 418,500 -0.01(-13.33%)
Jul 16, 2018 0.0800 0.0800 0.0700 0.0750 569,275 -0.01(-6.25%)
Jul 13, 2018 0.0650 0.0850 0.0650 0.0800 2,731,604 +0.02(+33.33%)
Jul 12, 2018 0.0600 0.0700 0.0600 0.0600 1,119,700 +0.00(+0.00%)
Jul 11, 2018 0.0600 0.0650 0.0500 0.0600 1,499,400 +0.00(+9.09%)
Jul 09, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 06, 2018 0.0550 0.0600 0.0550 0.0600 311,345 +0.01(+20.00%)
Jul 05, 2018 0.0450 0.0550 0.0450 0.0500 272,000 +0.01(+11.11%)
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.