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 (%)
Jul 31, 2018 0.0700 0.0750 0.0650 0.0700 599,140 +0.00(+0.00%)
Jul 30, 2018 0.0850 0.0850 0.0650 0.0700 1,791,025 -0.02(-22.22%)
Jul 27, 2018 0.0900 0.0950 0.0850 0.0900 560,829 -0.01(-5.26%)
Jul 26, 2018 0.0900 0.1050 0.0850 0.0950 3,319,557 +0.01(+5.56%)
Jul 25, 2018 0.0750 0.0900 0.0700 0.0900 1,312,554 +0.01(+20.00%)
Jul 24, 2018 0.0550 0.0750 0.0550 0.0750 851,643 +0.02(+36.36%)
Jul 23, 2018 0.0600 0.0600 0.0550 0.0550 132,000 -0.00(-8.33%)
Jul 20, 2018 0.0650 0.0650 0.0600 0.0600 10,000 -0.01(-7.69%)
Jul 19, 2018 0.0600 0.0650 0.0600 0.0650 132,000 +0.01(+8.33%)
Jul 18, 2018 0.0600 0.0650 0.0600 0.0600 592,000 -0.01(-7.69%)
Jul 17, 2018 0.0700 0.0700 0.0650 0.0650 418,500 -0.01(-13.33%)
Jul 16, 2018 0.0800 0.0800 0.0700 0.0750 569,275 -0.01(-6.25%)
Jul 13, 2018 0.0650 0.0850 0.0650 0.0800 2,731,604 +0.02(+33.33%)
Jul 12, 2018 0.0600 0.0700 0.0600 0.0600 1,119,700 +0.00(+0.00%)
Jul 11, 2018 0.0600 0.0650 0.0500 0.0600 1,499,400 +0.00(+9.09%)
Jul 09, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 06, 2018 0.0550 0.0600 0.0550 0.0600 311,345 +0.01(+20.00%)
Jul 05, 2018 0.0450 0.0550 0.0450 0.0500 272,000 +0.01(+11.11%)
Jul 04, 2018 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Jun 29, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 28, 2018 0.0450 0.0450 0.0400 0.0400 335,000 +0.00(+0.00%)
Jun 27, 2018 0.0400 0.0400 0.0400 0.0400 211,500 -0.00(-11.11%)
Jun 26, 2018 0.0450 0.0450 0.0400 0.0450 684,786 -0.01(-10.00%)
Jun 25, 2018 0.0400 0.0500 0.0400 0.0500 46,000 +0.01(+11.11%)
Jun 22, 2018 0.0500 0.0500 0.0450 0.0450 938,345 -0.01(-10.00%)
Jun 21, 2018 0.0500 0.0500 0.0500 0.0500 76,000 +0.00(+0.00%)
Jun 20, 2018 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jun 19, 2018 0.0500 0.0500 0.0500 0.0500 82,284 +0.00(+0.00%)
Jun 18, 2018 0.0500 0.0500 0.0500 0.0500 18,500 -0.00(-9.09%)
Jun 15, 2018 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+10.00%)
Jun 14, 2018 0.0550 0.0550 0.0500 0.0500 69,800 -0.00(-9.09%)
Jun 12, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 11, 2018 0.0600 0.0600 0.0600 0.0600 21,030 +0.00(+9.09%)
Jun 08, 2018 0.0500 0.0550 0.0500 0.0550 26,928 +0.00(+0.00%)
Jun 07, 2018 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+10.00%)
Jun 06, 2018 0.0500 0.0500 0.0500 0.0500 3,000 -0.00(-9.09%)
Jun 05, 2018 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Jun 01, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 31, 2018 0.0600 0.0600 0.0500 0.0600 22,000 +0.00(+0.00%)
May 25, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 23, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 22, 2018 0.0600 0.0600 0.0600 0.0600 45,000 +0.00(+0.00%)
May 18, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 17, 2018 0.0500 0.0600 0.0500 0.0500 32,000 -0.00(-9.09%)
May 16, 2018 0.0550 0.0550 0.0550 0.0550 1,300 +0.00(+0.00%)
May 15, 2018 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
May 14, 2018 0.0550 0.0550 0.0500 0.0550 62,350 +0.00(+0.00%)
May 11, 2018 0.0550 0.0550 0.0550 0.0550 97,675 +0.00(+0.00%)
May 10, 2018 0.0550 0.0550 0.0500 0.0550 90,000 +0.00(+0.00%)
May 08, 2018 0.0550 0.0550 0.0550 1,119 +0.00(+0.00%)
May 07, 2018 0.0550 0.0550 0.0500 0.0550 117,046 -0.00(-8.33%)
May 03, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
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.