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 31, 2020 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 30, 2020 0.0850 0.0850 0.0800 0.0800 242,000 +0.00(+0.00%)
Jul 29, 2020 0.0900 0.0900 0.0800 0.0800 258,100 -0.01(-5.88%)
Jul 28, 2020 0.0900 0.0900 0.0850 0.0850 194,857 -0.00(-5.56%)
Jul 27, 2020 0.0800 0.0950 0.0800 0.0900 1,455,816 +0.01(+12.50%)
Jul 24, 2020 0.0800 0.0850 0.0800 0.0800 204,750 -0.01(-11.11%)
Jul 23, 2020 0.0900 0.0900 0.0850 0.0900 658,000 +0.00(+0.00%)
Jul 22, 2020 0.0850 0.0900 0.0800 0.0900 1,199,600 +0.01(+12.50%)
Jul 21, 2020 0.0800 0.0800 0.0750 0.0800 207,509 +0.01(+6.67%)
Jul 20, 2020 0.0800 0.0800 0.0750 0.0750 345,000 +0.00(+0.00%)
Jul 17, 2020 0.0750 0.0750 0.0700 0.0750 158,000 +0.00(+0.00%)
Jul 16, 2020 0.0750 0.0800 0.0750 0.0750 313,162 -0.01(-6.25%)
Jul 15, 2020 0.0850 0.0850 0.0750 0.0800 496,200 -0.01(-5.88%)
Jul 14, 2020 0.0850 0.0850 0.0800 0.0850 390,999 +0.00(+0.00%)
Jul 13, 2020 0.0800 0.0850 0.0800 0.0850 433,800 +0.01(+6.25%)
Jul 10, 2020 0.0850 0.0850 0.0750 0.0800 1,142,422 +0.00(+0.00%)
Jul 09, 2020 0.0700 0.0850 0.0700 0.0800 2,406,446 +0.01(+14.29%)
Jul 08, 2020 0.0600 0.0700 0.0600 0.0700 2,363,000 +0.01(+16.67%)
Jul 07, 2020 0.0550 0.0600 0.0550 0.0600 382,500 +0.00(+9.09%)
Jul 06, 2020 0.0550 0.0600 0.0550 0.0550 100,000 -0.00(-8.33%)
Jul 03, 2020 0.0600 0.0650 0.0600 0.0600 246,500 -0.01(-7.69%)
Jul 02, 2020 0.0600 0.0650 0.0600 0.0650 767,900 +0.00(+0.00%)
Jun 30, 2020 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jun 29, 2020 0.0600 0.0700 0.0600 0.0650 1,941,325 +0.01(+8.33%)
Jun 26, 2020 0.0550 0.0600 0.0500 0.0600 228,000 +0.01(+20.00%)
Jun 25, 2020 0.0500 0.0600 0.0500 0.0500 55,020 +0.00(+0.00%)
Jun 24, 2020 0.0500 0.0500 0.0500 0.0500 249,600 +0.00(+0.00%)
Jun 23, 2020 0.0500 0.0500 0.0500 0.0500 415,000 +0.00(+0.00%)
Jun 22, 2020 0.0500 0.0500 0.0450 0.0500 358,499 +0.00(+0.00%)
Jun 19, 2020 0.0450 0.0500 0.0450 0.0500 272,570 +0.01(+11.11%)
Jun 18, 2020 0.0450 0.0450 0.0450 0.0450 177,500 +0.00(+0.00%)
Jun 17, 2020 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jun 16, 2020 0.0450 0.0450 0.0450 0.0450 32,000 +0.00(+0.00%)
Jun 15, 2020 0.0450 0.0450 0.0450 0.0450 49,000 +0.00(+0.00%)
Jun 12, 2020 0.0450 0.0450 0.0450 0.0450 83,000 +0.00(+0.00%)
Jun 11, 2020 0.0450 0.0500 0.0450 0.0450 83,000 -0.01(-10.00%)
Jun 10, 2020 0.0500 0.0500 0.0500 0.0500 11,000 +0.01(+11.11%)
Jun 09, 2020 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Jun 08, 2020 0.0450 0.0450 0.0450 0.0450 33,000 +0.00(+0.00%)
Jun 05, 2020 0.0450 0.0450 0.0450 0.0450 91,200 +0.00(+0.00%)
Jun 04, 2020 0.0450 0.0450 0.0450 0.0450 175,000 -0.01(-10.00%)
Jun 03, 2020 0.0500 0.0500 0.0500 0.0500 106,000 +0.00(+0.00%)
Jun 02, 2020 0.0450 0.0500 0.0450 0.0500 516,000 +0.01(+11.11%)
Jun 01, 2020 0.0450 0.0450 0.0450 0.0450 119,035 +0.00(+0.00%)
May 29, 2020 0.0450 0.0450 0.0450 0.0450 280,000 -0.01(-10.00%)
May 27, 2020 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 26, 2020 0.0500 0.0500 0.0500 0.0500 18,000 +0.00(+0.00%)
May 25, 2020 0.0500 0.0500 0.0500 0.0500 103,150 +0.00(+0.00%)
May 22, 2020 0.0500 0.0500 0.0500 0.0500 366,200 +0.00(+0.00%)
May 21, 2020 0.0550 0.0550 0.0500 0.0500 603,500 -0.00(-9.09%)
May 20, 2020 0.0550 0.0550 0.0550 0.0550 52,000 +0.00(+10.00%)
May 19, 2020 0.0550 0.0550 0.0500 0.0500 21,647 -0.00(-9.09%)
May 15, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
May 14, 2020 0.0550 0.0550 0.0500 0.0550 187,000 +0.00(+0.00%)
May 13, 2020 0.0550 0.0550 0.0550 0.0550 200,000 +0.00(+0.00%)
May 12, 2020 0.0550 0.0550 0.0500 0.0550 117,934 +0.00(+0.00%)
May 11, 2020 0.0550 0.0600 0.0550 0.0550 482,700 +0.00(+0.00%)
May 08, 2020 0.0600 0.0600 0.0550 0.0550 967,000 -0.00(-8.33%)
May 07, 2020 0.0550 0.0600 0.0550 0.0600 212,000 +0.00(+9.09%)
May 06, 2020 0.0500 0.0550 0.0500 0.0550 50,000 +0.00(+0.00%)
May 05, 2020 0.0550 0.0550 0.0550 0.0550 325,000 -0.00(-8.33%)
May 04, 2020 0.0550 0.0650 0.0550 0.0600 488,300 +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.