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 28, 2017 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Jul 27, 2017 0.0650 0.0700 0.0650 0.0700 105,000 +0.01(+7.69%)
Jul 26, 2017 0.0650 0.0650 0.0600 0.0650 74,000 +0.00(+0.00%)
Jul 25, 2017 0.0650 0.0650 0.0650 0.0650 51,000 +0.01(+8.33%)
Jul 24, 2017 0.0650 0.0650 0.0600 0.0600 30,000 -0.01(-7.69%)
Jul 21, 2017 0.0650 0.0650 0.0650 0.0650 27,000 +0.00(+0.00%)
Jul 20, 2017 0.0650 0.0650 0.0650 0.0650 15,570 +0.00(+0.00%)
Jul 19, 2017 0.0650 0.0650 0.0650 0.0650 13,000 +0.01(+8.33%)
Jul 18, 2017 0.0700 0.0700 0.0600 0.0600 7,500 -0.01(-7.69%)
Jul 17, 2017 0.0650 0.0650 0.0650 0.0650 10,000 +0.00(+0.00%)
Jul 14, 2017 0.0650 0.0650 0.0650 0.0650 2,000 +0.00(+0.00%)
Jul 13, 2017 0.0650 0.0650 0.0650 0.0650 27,000 +0.00(+0.00%)
Jul 12, 2017 0.0650 0.0650 0.0650 0.0650 35,000 +0.00(+0.00%)
Jul 11, 2017 0.0600 0.0650 0.0600 0.0650 21,571 +0.00(+0.00%)
Jul 07, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jul 06, 2017 0.0650 0.0650 0.0650 0.0650 44,000 -0.01(-7.14%)
Jul 05, 2017 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Jul 04, 2017 0.0750 0.0750 0.0700 0.0700 9,000 -0.00(-6.67%)
Jul 03, 2017 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 30, 2017 0.0700 0.0750 0.0700 0.0750 53,178 +0.01(+15.38%)
Jun 29, 2017 0.0650 0.0650 0.0650 0.0650 9,000 -0.01(-7.14%)
Jun 28, 2017 0.0700 0.0700 0.0700 0.0700 97,000 +0.00(+0.00%)
Jun 27, 2017 0.0700 0.0700 0.0700 0.0700 15,000 +0.01(+7.69%)
Jun 22, 2017 0.0650 0.0650 0.0650 499 -0.01(-7.14%)
Jun 21, 2017 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Jun 19, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 16, 2017 0.0700 0.0700 0.0650 0.0700 105,000 +0.00(+0.00%)
Jun 15, 2017 0.0700 0.0700 0.0700 0.0700 3,000 +0.00(+0.00%)
Jun 14, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jun 13, 2017 0.0700 0.0700 0.0700 0.0700 16,214 +0.00(+0.00%)
Jun 12, 2017 0.0700 0.0700 0.0700 0.0700 71,500 +0.00(+0.00%)
Jun 09, 2017 0.0650 0.0700 0.0650 0.0700 12,000 +0.00(+0.00%)
Jun 08, 2017 0.0650 0.0700 0.0650 0.0700 13,000 +0.01(+7.69%)
Jun 07, 2017 0.0650 0.0650 0.0650 0.0650 96,000 -0.01(-7.14%)
Jun 05, 2017 0.0700 0.0700 0.0700 425 +0.00(+0.00%)
Jun 02, 2017 0.0700 0.0750 0.0700 0.0700 61,000 -0.00(-6.67%)
Jun 01, 2017 0.0700 0.0750 0.0700 0.0750 25,500 +0.00(+7.14%)
May 31, 2017 0.0700 0.0750 0.0700 0.0700 285,000 +0.00(+0.00%)
May 30, 2017 0.0700 0.0700 0.0700 0.0700 4,000 -0.00(-6.67%)
May 29, 2017 0.0700 0.0750 0.0700 0.0750 121,714 +0.00(+0.00%)
May 26, 2017 0.0700 0.0750 0.0700 0.0750 54,000 +0.00(+7.14%)
May 25, 2017 0.0700 0.0700 0.0700 0.0700 146,000 +0.00(+0.00%)
May 24, 2017 0.0700 0.0700 0.0700 0.0700 40,371 -0.00(-6.67%)
May 23, 2017 0.0750 0.0750 0.0750 0.0750 22,000 +0.00(+0.00%)
May 19, 2017 0.0750 0.0750 0.0750 0.0750 40,142 +0.00(+0.00%)
May 18, 2017 0.0700 0.0750 0.0700 0.0750 220,000 +0.00(+0.00%)
May 17, 2017 0.0750 0.0750 0.0750 0.0750 4,000 +0.00(+7.14%)
May 16, 2017 0.0750 0.0800 0.0700 0.0700 192,000 -0.00(-6.67%)
May 15, 2017 0.0750 0.0750 0.0750 0.0750 67,000 +0.00(+0.00%)
May 12, 2017 0.0750 0.0750 0.0750 0.0750 105,600 +0.00(+0.00%)
May 11, 2017 0.0750 0.0750 0.0750 0.0750 38,000 +0.00(+0.00%)
May 10, 2017 0.0800 0.0800 0.0750 0.0750 33,000 +0.00(+0.00%)
May 09, 2017 0.0700 0.0750 0.0700 0.0750 90,000 +0.00(+0.00%)
May 08, 2017 0.0750 0.0750 0.0750 0.0750 60,000 +0.00(+0.00%)
May 05, 2017 0.0800 0.0800 0.0750 0.0750 134,333 -0.01(-6.25%)
May 04, 2017 0.0750 0.0800 0.0750 0.0800 64,600 +0.00(+0.00%)
May 03, 2017 0.0850 0.0850 0.0800 0.0800 595,700 +0.00(+0.00%)
May 02, 2017 0.0800 0.0800 0.0800 0.0800 118,000 +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.