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 (%)
Jul 29, 2016 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jul 28, 2016 0.1100 0.1100 0.1050 0.1050 68,600 -0.01(-4.55%)
Jul 27, 2016 0.1050 0.1100 0.1050 0.1100 57,685 +0.01(+10.00%)
Jul 26, 2016 0.1050 0.1050 0.1000 0.1000 21,086 +0.01(+5.26%)
Jul 22, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 21, 2016 0.1000 0.1050 0.1000 0.1000 574,010 +0.00(+0.00%)
Jul 20, 2016 0.1250 0.1250 0.1000 0.1000 807,000 -0.02(-20.00%)
Jul 19, 2016 0.1300 0.1300 0.1250 0.1250 36,642 -0.01(-3.85%)
Jul 18, 2016 0.1300 0.1300 0.1300 0.1300 5,700 +0.00(+0.00%)
Jul 15, 2016 0.1300 0.1300 0.1300 0.1300 6,500 -0.01(-3.70%)
Jul 14, 2016 0.1350 0.1350 0.1350 0.1350 156,857 +0.01(+3.85%)
Jul 13, 2016 0.1350 0.1350 0.1300 0.1300 82,000 +0.00(+0.00%)
Jul 12, 2016 0.1400 0.1450 0.1300 0.1300 170,655 -0.02(-13.33%)
Jul 11, 2016 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Jul 08, 2016 0.1500 0.1500 0.1500 0.1500 9,500 +0.00(+0.00%)
Jul 07, 2016 0.1450 0.1500 0.1450 0.1500 15,800 +0.01(+7.14%)
Jul 05, 2016 0.1400 0.1400 0.1400 0.1400 58,152 -0.01(-6.67%)
Jul 04, 2016 0.1500 0.1500 0.1500 0.1500 11,500 +0.01(+3.45%)
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%)
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.