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 26, 2021 0.1250 0.1250 0.1150 0.1150 1,364,239 -0.01(-11.54%)
Feb 25, 2021 0.1300 0.1300 0.1300 0.1300 272,500 -0.01(-3.70%)
Feb 24, 2021 0.1350 0.1350 0.1350 0.1350 113,450 +0.00(+0.00%)
Feb 23, 2021 0.1400 0.1400 0.1300 0.1350 209,305 -0.01(-3.57%)
Feb 22, 2021 0.1550 0.1550 0.1400 0.1400 129,339 -0.01(-6.67%)
Feb 19, 2021 0.1500 0.1500 0.1300 0.1500 788,629 +0.00(+0.00%)
Feb 18, 2021 0.1500 0.1500 0.1350 0.1500 441,088 +0.00(+0.00%)
Feb 17, 2021 0.1600 0.1800 0.1400 0.1500 1,854,800 -0.01(-3.23%)
Feb 16, 2021 0.1350 0.1600 0.1350 0.1550 1,574,152 +0.02(+14.81%)
Feb 12, 2021 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Feb 11, 2021 0.1100 0.1250 0.1100 0.1200 958,249 +0.01(+14.29%)
Feb 10, 2021 0.1000 0.1050 0.1000 0.1050 386,222 +0.01(+10.53%)
Feb 09, 2021 0.1000 0.1000 0.0900 0.0950 979,419 -0.01(-5.00%)
Feb 08, 2021 0.1050 0.1050 0.0950 0.1000 466,552 +0.01(+5.26%)
Feb 05, 2021 0.0900 0.0950 0.0900 0.0950 465,456 +0.00(+0.00%)
Feb 04, 2021 0.0900 0.0950 0.0900 0.0950 460,981 +0.00(+0.00%)
Feb 03, 2021 0.0950 0.0950 0.0950 0.0950 345,100 +0.00(+0.00%)
Feb 02, 2021 0.1050 0.1050 0.0900 0.0950 1,356,060 +0.00(+0.00%)
Feb 01, 2021 0.1200 0.1250 0.0950 0.0950 1,690,600 -0.03(-24.00%)
Jan 29, 2021 0.1200 0.1250 0.1150 0.1250 1,060,931 +0.01(+8.70%)
Jan 28, 2021 0.0950 0.1150 0.0950 0.1150 670,270 +0.02(+21.05%)
Jan 27, 2021 0.0950 0.1000 0.0950 0.0950 777,800 +0.00(+0.00%)
Jan 26, 2021 0.0950 0.1000 0.0900 0.0950 1,333,826 +0.01(+5.56%)
Jan 25, 2021 0.0950 0.1300 0.0900 0.0900 1,764,470 -0.01(-10.00%)
Jan 22, 2021 0.0900 0.1050 0.0850 0.1000 2,364,250 +0.01(+17.65%)
Jan 21, 2021 0.0900 0.0900 0.0800 0.0850 203,500 +0.00(+0.00%)
Jan 20, 2021 0.0850 0.0850 0.0800 0.0850 705,300 +0.00(+0.00%)
Jan 19, 2021 0.0750 0.0950 0.0750 0.0850 600,080 +0.01(+13.33%)
Jan 18, 2021 0.0750 0.0800 0.0700 0.0750 409,714 +0.00(+7.14%)
Jan 15, 2021 0.0650 0.0700 0.0650 0.0700 264,800 +0.01(+7.69%)
Jan 14, 2021 0.0650 0.0650 0.0650 0.0650 108,000 +0.00(+0.00%)
Jan 13, 2021 0.0650 0.0650 0.0650 0.0650 77,000 +0.00(+0.00%)
Jan 12, 2021 0.0650 0.0650 0.0650 0.0650 129,200 +0.00(+0.00%)
Jan 11, 2021 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Jan 08, 2021 0.0700 0.0700 0.0650 0.0650 165,700 -0.01(-7.14%)
Jan 07, 2021 0.0750 0.0750 0.0700 0.0700 335,400 -0.00(-6.67%)
Jan 06, 2021 0.0700 0.0750 0.0700 0.0750 182,000 +0.00(+7.14%)
Jan 05, 2021 0.0700 0.0700 0.0700 0.0700 45,000 -0.00(-6.67%)
Jan 04, 2021 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+7.14%)
Dec 31, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 30, 2020 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
Dec 29, 2020 0.0650 0.0650 0.0650 0.0650 8,142 -0.01(-7.14%)
Dec 24, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 23, 2020 0.0700 0.0700 0.0700 857 +0.00(+0.00%)
Dec 22, 2020 0.0700 0.0700 0.0700 0.0700 62,600 +0.00(+0.00%)
Dec 21, 2020 0.0650 0.0700 0.0650 0.0700 136,000 +0.01(+7.69%)
Dec 18, 2020 0.0700 0.0700 0.0650 0.0650 283,500 +0.01(+8.33%)
Dec 17, 2020 0.0650 0.0700 0.0600 0.0600 115,500 -0.01(-7.69%)
Dec 16, 2020 0.0650 0.0700 0.0650 0.0650 80,714 +0.01(+8.33%)
Dec 15, 2020 0.0650 0.0650 0.0600 0.0600 216,918 +0.00(+0.00%)
Dec 14, 2020 0.0600 0.0650 0.0600 0.0600 234,475 -0.01(-7.69%)
Dec 11, 2020 0.0600 0.0650 0.0600 0.0650 138,054 +0.01(+18.18%)
Dec 10, 2020 0.0550 0.0550 0.0550 0.0550 176,800 +0.00(+0.00%)
Dec 09, 2020 0.0550 0.0550 0.0550 0.0550 8,600 +0.00(+10.00%)
Dec 08, 2020 0.0500 0.0500 0.0500 544 +0.00(+0.00%)
Dec 07, 2020 0.0500 0.0500 0.0500 0.0500 200,000 +0.00(+0.00%)
Dec 04, 2020 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Dec 03, 2020 0.0550 0.0550 0.0500 0.0500 132,000 +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.