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 (%)
Jun 30, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jun 29, 2016 0.1450 0.1450 0.1400 0.1400 41,000 +0.00(+0.00%)
Jun 28, 2016 0.1400 0.1400 0.1400 0.1400 27,500 -0.01(-6.67%)
Jun 27, 2016 0.1450 0.1500 0.1450 0.1500 57,143 +0.00(+0.00%)
Jun 24, 2016 0.1450 0.1500 0.1450 0.1500 18,100 +0.01(+7.14%)
Jun 23, 2016 0.1650 0.1650 0.1400 0.1400 654,696 -0.02(-15.15%)
Jun 22, 2016 0.1600 0.1950 0.1600 0.1650 106,575 +0.01(+6.45%)
Jun 21, 2016 0.1200 0.1700 0.1200 0.1550 397,587 +0.02(+14.81%)
Jun 20, 2016 0.1300 0.1350 0.1200 0.1350 100,900 -0.01(-6.90%)
Jun 17, 2016 0.1400 0.1450 0.1400 0.1450 10,000 +0.01(+7.41%)
Jun 16, 2016 0.1350 0.1550 0.1350 0.1350 64,000 +0.01(+3.85%)
Jun 15, 2016 0.1500 0.1500 0.1300 0.1300 20,500 -0.02(-13.33%)
Jun 14, 2016 0.1500 0.1550 0.1400 0.1500 74,000 -0.01(-6.25%)
Jun 13, 2016 0.1400 0.1650 0.1350 0.1600 207,500 +0.02(+18.52%)
Jun 10, 2016 0.1350 0.1350 0.1350 0.1350 180,350 -0.01(-3.57%)
Jun 09, 2016 0.1400 0.1400 0.1400 0.1400 60,000 +0.01(+3.70%)
Jun 08, 2016 0.1400 0.1400 0.1350 0.1350 35,736 +0.00(+0.00%)
Jun 07, 2016 0.1350 0.1350 0.1350 0.1350 90,000 +0.00(+0.00%)
Jun 06, 2016 0.1250 0.1350 0.1250 0.1350 6,000 -0.01(-10.00%)
Jun 03, 2016 0.1350 0.1500 0.1350 0.1500 83,010 +0.01(+11.11%)
Jun 02, 2016 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
Jun 01, 2016 0.1350 0.1350 0.1200 0.1300 149,214 -0.01(-7.14%)
May 31, 2016 0.1400 0.1400 0.1400 0.1400 10,000 +0.00(+0.00%)
May 30, 2016 0.1400 0.1400 0.1400 0.1400 10,357 +0.00(+0.00%)
May 26, 2016 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
May 25, 2016 0.1400 0.1450 0.1400 0.1450 35,000 +0.00(+3.57%)
May 24, 2016 0.1400 0.1400 0.1400 0.1400 28,500 +0.01(+3.70%)
May 19, 2016 0.1350 0.1350 0.1350 0 -0.01(-3.57%)
May 18, 2016 0.1450 0.1450 0.1400 0.1400 77,000 -0.00(-3.45%)
May 17, 2016 0.1450 0.1450 0.1450 0.1450 29,000 +0.00(+0.00%)
May 16, 2016 0.1450 0.1500 0.1450 0.1450 50,000 +0.00(+0.00%)
May 13, 2016 0.1450 0.1450 0.1400 0.1450 90,000 +0.00(+3.57%)
May 12, 2016 0.1500 0.1500 0.1400 0.1400 21,650 -0.01(-6.67%)
May 11, 2016 0.1500 0.1550 0.1500 0.1500 10,357 +0.00(+0.00%)
May 10, 2016 0.1600 0.1600 0.1500 0.1500 10,000 -0.01(-6.25%)
May 09, 2016 0.1600 0.1600 0.1600 0.1600 27,000 +0.00(+0.00%)
May 06, 2016 0.1700 0.1700 0.1600 0.1600 48,250 +0.00(+0.00%)
May 05, 2016 0.1650 0.1650 0.1600 0.1600 95,785 +0.00(+0.00%)
May 04, 2016 0.1550 0.1600 0.1500 0.1600 68,100 +0.00(+0.00%)
May 02, 2016 0.1600 0.1600 0.1600 400 -0.01(-5.88%)
Apr 29, 2016 0.1600 0.1700 0.1600 0.1700 80,786 +0.00(+0.00%)
Apr 28, 2016 0.1650 0.1750 0.1650 0.1700 182,957 +0.01(+6.25%)
Apr 27, 2016 0.1600 0.1750 0.1600 0.1600 140,500 +0.00(+0.00%)
Apr 26, 2016 0.1250 0.1600 0.1200 0.1600 178,715 +0.02(+18.52%)
Apr 25, 2016 0.1400 0.1400 0.1300 0.1350 24,500 -0.01(-3.57%)
Apr 22, 2016 0.1450 0.1500 0.1400 0.1400 30,015 -0.01(-6.67%)
Apr 21, 2016 0.1400 0.1500 0.1400 0.1500 22,000 +0.01(+3.45%)
Apr 19, 2016 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Apr 18, 2016 0.1300 0.1500 0.1150 0.1500 158,942 +0.02(+15.38%)
Apr 15, 2016 0.1200 0.1300 0.1150 0.1300 70,928 +0.02(+18.18%)
Apr 14, 2016 0.1150 0.1150 0.1100 0.1100 25,500 -0.01(-8.33%)
Apr 13, 2016 0.1200 0.1200 0.1150 0.1200 70,250 +0.00(+0.00%)
Apr 12, 2016 0.1050 0.1200 0.1050 0.1200 55,000 +0.00(+0.00%)
Apr 11, 2016 0.1200 0.1200 0.1100 0.1200 36,100 +0.00(+4.35%)
Apr 08, 2016 0.1150 0.1150 0.1150 0.1150 18,300 -0.00(-4.17%)
Apr 07, 2016 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+0.00%)
Apr 06, 2016 0.1200 0.1200 0.1200 0.1200 5,350 +0.00(+0.00%)
Apr 05, 2016 0.1200 0.1200 0.1200 0.1200 500 -0.01(-4.00%)
Apr 04, 2016 0.1250 0.1250 0.1200 0.1250 38,000 +0.01(+4.17%)
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.