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 (%)
Feb 28, 2018 0.0650 0.0650 0.0600 0.0600 70,000 -0.01(-7.69%)
Feb 27, 2018 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Feb 26, 2018 0.0650 0.0700 0.0650 0.0650 64,229 -0.01(-13.33%)
Feb 22, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Feb 21, 2018 0.0700 0.0700 0.0700 0.0700 20,250 +0.00(+0.00%)
Feb 20, 2018 0.0700 0.0700 0.0700 0.0700 39,000 +0.00(+0.00%)
Feb 16, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Feb 15, 2018 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Feb 14, 2018 0.0750 0.0750 0.0650 0.0750 145,000 +0.00(+0.00%)
Feb 13, 2018 0.0700 0.0750 0.0700 0.0750 18,800 +0.01(+15.38%)
Feb 12, 2018 0.0700 0.0700 0.0650 0.0650 6,913 +0.00(+0.00%)
Feb 09, 2018 0.0650 0.0650 0.0650 0.0650 15,000 -0.01(-7.14%)
Feb 08, 2018 0.0700 0.0700 0.0700 0.0700 22,285 +0.00(+0.00%)
Feb 07, 2018 0.0700 0.0750 0.0650 0.0700 103,000 +0.00(+0.00%)
Feb 06, 2018 0.0700 0.0700 0.0700 0.0700 191,000 +0.01(+7.69%)
Feb 05, 2018 0.0650 0.0700 0.0650 0.0650 176,600 +0.00(+0.00%)
Feb 02, 2018 0.0600 0.0650 0.0600 0.0650 11,000 +0.00(+0.00%)
Feb 01, 2018 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Jan 31, 2018 0.0700 0.0700 0.0650 0.0650 263,000 -0.01(-7.14%)
Jan 30, 2018 0.0700 0.0700 0.0700 0.0700 5,000 -0.00(-6.67%)
Jan 29, 2018 0.0750 0.0750 0.0700 0.0750 60,222 +0.00(+0.00%)
Jan 26, 2018 0.0750 0.0750 0.0700 0.0750 7,060 +0.00(+0.00%)
Jan 25, 2018 0.0750 0.0750 0.0750 0.0750 63,000 +0.00(+0.00%)
Jan 24, 2018 0.0750 0.0750 0.0700 0.0750 600,000 +0.00(+0.00%)
Jan 23, 2018 0.0750 0.0750 0.0750 0.0750 67,000 -0.01(-6.25%)
Jan 22, 2018 0.0750 0.0800 0.0700 0.0800 158,800 +0.01(+6.67%)
Jan 19, 2018 0.0750 0.0750 0.0750 0.0750 95,000 +0.00(+0.00%)
Jan 18, 2018 0.0750 0.0800 0.0750 0.0750 268,119 +0.00(+0.00%)
Jan 17, 2018 0.0800 0.0800 0.0750 0.0750 71,900 +0.00(+0.00%)
Jan 16, 2018 0.0800 0.0800 0.0750 0.0750 287,010 -0.01(-11.76%)
Jan 15, 2018 0.0850 0.0850 0.0800 0.0850 16,000 +0.00(+0.00%)
Jan 12, 2018 0.0800 0.0850 0.0750 0.0850 103,000 +0.01(+6.25%)
Jan 11, 2018 0.0800 0.0800 0.0750 0.0800 28,000 +0.00(+0.00%)
Jan 10, 2018 0.0850 0.0850 0.0750 0.0800 350,279 -0.01(-5.88%)
Jan 09, 2018 0.0850 0.0900 0.0800 0.0850 195,200 +0.00(+0.00%)
Jan 08, 2018 0.0900 0.0950 0.0800 0.0850 134,000 +0.00(+0.00%)
Jan 05, 2018 0.0800 0.0900 0.0800 0.0850 112,142 +0.00(+0.00%)
Jan 03, 2018 0.0850 0.0850 0.0850 0 -0.00(-5.56%)
Jan 02, 2018 0.0900 0.0900 0.0850 0.0900 128,896 +0.00(+0.00%)
Dec 29, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 28, 2017 0.0850 0.0950 0.0800 0.0900 405,277 +0.00(+0.00%)
Dec 27, 2017 0.0900 0.0900 0.0800 0.0900 272,000 +0.00(+5.88%)
Dec 22, 2017 0.0800 0.0900 0.0800 0.0850 274,407 +0.01(+6.25%)
Dec 21, 2017 0.0850 0.0850 0.0750 0.0800 581,258 -0.01(-11.11%)
Dec 20, 2017 0.0900 0.0900 0.0850 0.0900 262,642 +0.00(+5.88%)
Dec 19, 2017 0.0900 0.0950 0.0800 0.0850 539,760 +0.00(+0.00%)
Dec 18, 2017 0.0850 0.1000 0.0750 0.0850 1,465,453 +0.01(+6.25%)
Dec 15, 2017 0.0600 0.1000 0.0550 0.0800 2,262,706 +0.02(+33.33%)
Dec 14, 2017 0.0600 0.0600 0.0600 0.0600 45,000 +0.00(+0.00%)
Dec 13, 2017 0.0500 0.0600 0.0500 0.0600 750,767 +0.01(+20.00%)
Dec 12, 2017 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Dec 11, 2017 0.0500 0.0500 0.0500 0.0500 12,571 +0.00(+0.00%)
Dec 08, 2017 0.0500 0.0500 0.0500 0.0500 52,000 +0.00(+0.00%)
Dec 07, 2017 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Dec 06, 2017 0.0550 0.0550 0.0500 0.0500 11,000 -0.00(-9.09%)
Dec 05, 2017 0.0550 0.0550 0.0550 0.0550 36,650 +0.00(+0.00%)
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.