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 (%)
Mar 31, 2022 0.1300 0.1300 0.1250 0.1250 2,750 +0.00(+0.00%)
Mar 30, 2022 0.1250 0.1250 0.1250 0.1250 4,751 +0.01(+4.17%)
Mar 29, 2022 0.1250 0.1250 0.1200 0.1200 58,499 -0.01(-4.00%)
Mar 28, 2022 0.1250 0.1250 0.1250 0.1250 55,581 -0.01(-3.85%)
Mar 25, 2022 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Mar 24, 2022 0.1300 0.1300 0.1300 0.1300 101,877 +0.00(+0.00%)
Mar 23, 2022 0.1300 0.1300 0.1300 0.1300 500 +0.01(+4.00%)
Mar 22, 2022 0.1300 0.1300 0.1250 0.1250 40,000 -0.01(-3.85%)
Mar 21, 2022 0.1300 0.1300 0.1300 0.1300 13,000 +0.00(+0.00%)
Mar 18, 2022 0.1400 0.1400 0.1300 0.1300 67,000 -0.01(-3.70%)
Mar 17, 2022 0.1350 0.1400 0.1350 0.1350 36,927 +0.00(+0.00%)
Mar 16, 2022 0.1300 0.1350 0.1300 0.1350 301,750 +0.01(+8.00%)
Mar 15, 2022 0.1250 0.1250 0.1250 0.1250 11,000 +0.00(+0.00%)
Mar 14, 2022 0.1250 0.1250 0.1250 0.1250 24,302 -0.01(-3.85%)
Mar 11, 2022 0.1250 0.1300 0.1200 0.1300 64,900 +0.01(+4.00%)
Mar 10, 2022 0.1300 0.1300 0.1250 0.1250 22,500 +0.00(+0.00%)
Mar 09, 2022 0.1250 0.1250 0.1200 0.1250 25,285 +0.00(+0.00%)
Mar 08, 2022 0.1200 0.1250 0.1200 0.1250 28,900 +0.00(+0.00%)
Mar 07, 2022 0.1300 0.1300 0.1050 0.1250 226,548 +0.00(+0.00%)
Mar 04, 2022 0.1250 0.1250 0.1250 0.1250 106,000 +0.01(+4.17%)
Mar 03, 2022 0.1250 0.1250 0.1200 0.1200 196,100 -0.01(-7.69%)
Mar 02, 2022 0.1250 0.1350 0.1250 0.1300 60,210 +0.00(+0.00%)
Mar 01, 2022 0.1450 0.1450 0.1250 0.1300 215,849 -0.01(-7.14%)
Feb 28, 2022 0.1450 0.1450 0.1400 0.1400 22,400 -0.00(-3.45%)
Feb 25, 2022 0.1400 0.1450 0.1400 0.1450 47,000 +0.00(+0.00%)
Feb 24, 2022 0.1500 0.1500 0.1400 0.1450 90,050 +0.00(+0.00%)
Feb 23, 2022 0.1550 0.1550 0.1450 0.1450 35,000 -0.01(-6.45%)
Feb 22, 2022 0.1450 0.1650 0.1450 0.1550 45,500 +0.00(+0.00%)
Feb 18, 2022 0.1550 0 -0.01(-3.13%)
Feb 17, 2022 0.1650 0.1650 0.1600 0.1600 26,000 +0.01(+3.23%)
Feb 16, 2022 0.1500 0.1550 0.1450 0.1550 11,600 -0.01(-3.13%)
Feb 15, 2022 0.1650 0.1650 0.1600 0.1600 18,000 -0.01(-3.03%)
Feb 14, 2022 0.1500 0.1650 0.1500 0.1650 77,951 +0.02(+10.00%)
Feb 11, 2022 0.1500 0.1550 0.1400 0.1500 79,607 +0.00(+0.00%)
Feb 10, 2022 0.1500 0.1500 0.1500 0.1500 48,500 +0.00(+0.00%)
Feb 09, 2022 0.1500 0.1500 0.1500 0.1500 4,000 +0.00(+0.00%)
Feb 08, 2022 0.1500 0.1500 0.1500 0.1500 33,100 +0.00(+0.00%)
Feb 07, 2022 0.1500 0.1500 0.1500 0.1500 750 -0.01(-3.23%)
Feb 04, 2022 0.1500 0.1550 0.1500 0.1550 9,383 +0.01(+3.33%)
Feb 03, 2022 0.1500 0.1500 47,500 +0.00(+0.00%)
Feb 02, 2022 0.1450 0.1500 0.1400 0.1500 34,327 +0.01(+3.45%)
Feb 01, 2022 0.1450 0.1500 0.1400 0.1450 75,521 +0.00(+0.00%)
Jan 31, 2022 0.1600 0.1600 0.1400 0.1450 139,782 -0.01(-6.45%)
Jan 28, 2022 0.1700 0.1700 0.1500 0.1550 476,467 -0.02(-8.82%)
Jan 27, 2022 0.1900 0.1900 0.1700 0.1700 209,357 -0.02(-10.53%)
Jan 26, 2022 0.1900 0.1900 0.1900 0.1900 11,000 +0.00(+0.00%)
Jan 25, 2022 0.1900 0.1900 0.1850 0.1900 33,563 +0.01(+2.70%)
Jan 24, 2022 0.2100 0.2100 0.1850 0.1850 198,600 -0.02(-9.76%)
Jan 21, 2022 0.2050 0.2050 0.2050 0.2050 184,405 +0.00(+0.00%)
Jan 20, 2022 0.2050 0.2100 0.2050 0.2050 52,550 -0.01(-4.65%)
Jan 19, 2022 0.2100 0.2150 0.2050 0.2150 148,100 +0.01(+4.88%)
Jan 18, 2022 0.2150 0.2250 0.2000 0.2050 272,924 +0.00(+0.00%)
Jan 17, 2022 0.2100 0.2100 0.1900 0.2050 77,323 -0.01(-4.65%)
Jan 14, 2022 0.1850 0.2150 0.1850 0.2150 222,000 +0.03(+16.22%)
Jan 13, 2022 0.1800 0.1850 0.1800 0.1850 48,357 +0.01(+2.78%)
Jan 12, 2022 0.1800 0.1800 0.1800 0.1800 89,500 +0.00(+0.00%)
Jan 11, 2022 0.1800 0.1800 0.1750 0.1800 122,600 -0.01(-5.26%)
Jan 10, 2022 0.1900 0.1900 0.1900 0.1900 33,415 +0.00(+0.00%)
Jan 07, 2022 0.2000 0.2000 0.1900 0.1900 13,700 -0.01(-5.00%)
Jan 06, 2022 0.2050 0.2100 0.2000 0.2000 61,245 -0.00(-2.44%)
Jan 05, 2022 0.1850 0.2050 0.1850 0.2050 313,343 +0.02(+10.81%)
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.