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 (%)
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%)
May 01, 2017 0.0800 0.0800 0.0800 0.0800 34,500 -0.01(-5.88%)
Apr 28, 2017 0.0850 0.0850 0.0800 0.0850 138,356 +0.00(+0.00%)
Apr 27, 2017 0.0850 0.0850 0.0850 0.0850 25,642 +0.01(+6.25%)
Apr 26, 2017 0.0800 0.0850 0.0750 0.0800 28,143 +0.00(+0.00%)
Apr 25, 2017 0.0800 0.0800 0.0800 0.0800 122,500 +0.00(+0.00%)
Apr 24, 2017 0.0800 0.0800 0.0800 0.0800 53,500 +0.00(+0.00%)
Apr 21, 2017 0.0850 0.0900 0.0800 0.0800 203,000 -0.01(-11.11%)
Apr 20, 2017 0.0850 0.0900 0.0800 0.0900 245,800 +0.00(+5.88%)
Apr 19, 2017 0.0950 0.0950 0.0850 0.0850 240,000 -0.00(-5.56%)
Apr 17, 2017 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 13, 2017 0.0950 0.0950 0.0900 0.0900 9,000 +0.00(+0.00%)
Apr 12, 2017 0.0900 0.0900 0.0900 0.0900 26,000 +0.00(+0.00%)
Apr 11, 2017 0.0850 0.0900 0.0850 0.0900 90,500 +0.00(+5.88%)
Apr 10, 2017 0.0950 0.0950 0.0800 0.0850 467,777 -0.00(-5.56%)
Apr 07, 2017 0.0900 0.0900 0.0800 0.0900 290,500 +0.00(+5.88%)
Apr 06, 2017 0.0900 0.0900 0.0850 0.0850 240,000 -0.01(-10.53%)
Apr 05, 2017 0.0950 0.0950 0.0950 0.0950 126,715 +0.00(+0.00%)
Apr 04, 2017 0.0950 0.0950 0.0950 0.0950 18,000 +0.00(+0.00%)
Apr 03, 2017 0.0950 0.0950 0.0950 0.0950 12,000 +0.00(+0.00%)
Mar 31, 2017 0.0950 0.0950 0.0950 0.0950 47,000 +0.00(+0.00%)
Mar 30, 2017 0.0950 0.0950 0.0950 0.0950 60,500 -0.01(-5.00%)
Mar 29, 2017 0.0950 0.1000 0.0950 0.1000 85,000 +0.01(+11.11%)
Mar 28, 2017 0.1000 0.1000 0.0900 0.0900 64,600 -0.01(-5.26%)
Mar 27, 2017 0.0950 0.0950 0.0950 0.0950 40,000 -0.01(-5.00%)
Mar 24, 2017 0.0950 0.1000 0.0950 0.1000 60,000 +0.01(+5.26%)
Mar 23, 2017 0.0950 0.1000 0.0950 0.0950 139,200 +0.00(+0.00%)
Mar 22, 2017 0.0950 0.0950 0.0950 0.0950 60,000 +0.00(+0.00%)
Mar 21, 2017 0.1000 0.1000 0.0950 0.0950 31,400 -0.01(-9.52%)
Mar 20, 2017 0.1050 0.1050 0.1000 0.1050 252,000 +0.00(+0.00%)
Mar 17, 2017 0.1050 0.1100 0.1050 0.1050 42,000 +0.00(+0.00%)
Mar 16, 2017 0.1000 0.1050 0.1000 0.1050 145,278 +0.00(+5.00%)
Mar 15, 2017 0.0950 0.1000 0.0950 0.1000 106,030 +0.00(+0.00%)
Mar 14, 2017 0.1050 0.1050 0.0950 0.1000 392,100 -0.00(-4.76%)
Mar 13, 2017 0.1000 0.1050 0.0950 0.1050 93,000 +0.00(+5.00%)
Mar 10, 2017 0.0950 0.1000 0.0950 0.1000 51,000 +0.00(+0.00%)
Mar 09, 2017 0.1000 0.1000 0.1000 0.1000 9,000 -0.00(-4.76%)
Mar 08, 2017 0.1000 0.1050 0.1000 0.1050 81,000 +0.00(+5.00%)
Mar 07, 2017 0.1050 0.1050 0.1000 0.1000 258,500 -0.00(-4.76%)
Mar 06, 2017 0.1050 0.1050 0.1000 0.1050 497,500 +0.00(+5.00%)
Mar 03, 2017 0.1000 0.1000 0.1000 0.1000 77,512 +0.01(+5.26%)
Mar 02, 2017 0.1000 0.1000 0.0950 0.0950 192,900 -0.01(-5.00%)
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.