Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metals Creek Resources Corp (TSV: MEK )

0.0250 -0.0050 (-16.67%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 22, 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, 2021 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Jul 28, 2021 0.1300 0.1300 0.1250 0.1250 245,043 -0.01(-3.85%)
Jul 27, 2021 0.1300 0.1300 0.1300 0.1300 50,500 +0.00(+0.00%)
Jul 26, 2021 0.1400 0.1400 0.1300 0.1300 132,500 -0.01(-7.14%)
Jul 23, 2021 0.1450 0.1450 0.1350 0.1400 129,494 -0.00(-3.45%)
Jul 22, 2021 0.1350 0.1450 0.1300 0.1450 620,100 +0.01(+7.41%)
Jul 21, 2021 0.1400 0.1400 0.1200 0.1350 253,150 -0.01(-3.57%)
Jul 20, 2021 0.1450 0.1450 0.1400 0.1400 89,300 +0.00(+0.00%)
Jul 19, 2021 0.1500 0.1500 0.1400 0.1400 362,590 -0.01(-9.68%)
Jul 16, 2021 0.1550 0.1550 0.1500 0.1550 155,740 +0.00(+0.00%)
Jul 15, 2021 0.1550 0.1550 0.1550 0.1550 151,597 -0.01(-3.13%)
Jul 14, 2021 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
Jul 13, 2021 0.1700 0.1700 0.1600 0.1600 104,455 -0.01(-3.03%)
Jul 12, 2021 0.1750 0.1750 0.1650 0.1650 65,500 -0.01(-2.94%)
Jul 09, 2021 0.1700 0.1700 0.1700 0.1700 53,000 +0.00(+0.00%)
Jul 08, 2021 0.1750 0.1700 0.1650 0.1700 123,060 +0.00(+0.00%)
Jul 07, 2021 0.1750 0.1800 0.1700 0.1700 161,700 -0.00(-2.86%)
Jul 06, 2021 0.1900 0.1900 0.1750 0.1750 136,050 -0.01(-2.78%)
Jul 05, 2021 0.1950 0.1950 0.1800 0.1800 10,200 -0.02(-10.00%)
Jul 02, 2021 0.2000 0.2000 0.2000 0.2000 1,950 +0.00(+0.00%)
Jun 30, 2021 0.2000 0.2000 0.2000 0 +0.04(+21.21%)
Jun 29, 2021 0.1650 0.1700 0.1650 0.1650 56,250 -0.01(-5.71%)
Jun 28, 2021 0.1750 0.1750 0.1750 0.1750 9,685 +0.00(+2.94%)
Jun 25, 2021 0.1700 0.1700 0.1700 0.1700 15,000 +0.01(+3.03%)
Jun 23, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 22, 2021 0.1650 0.1650 0.1650 0.1650 112,400 -0.01(-2.94%)
Jun 21, 2021 0.1700 0.1700 0.1650 0.1700 69,500 +0.00(+0.00%)
Jun 18, 2021 0.1700 0.1700 0.1700 0.1700 60,000 +0.00(+0.00%)
Jun 17, 2021 0.1700 0.1700 0.1700 0.1700 53,294 -0.01(-5.56%)
Jun 16, 2021 0.1800 0.1800 0.1750 0.1800 62,010 +0.00(+0.00%)
Jun 15, 2021 0.1750 0.1850 0.1750 0.1800 92,400 +0.01(+2.86%)
Jun 14, 2021 0.1750 0.1800 0.1700 0.1750 59,000 +0.00(+0.00%)
Jun 11, 2021 0.1800 0.1800 0.1750 0.1750 71,800 +0.00(+0.00%)
Jun 10, 2021 0.1750 0.1800 0.1750 0.1750 7,500 +0.00(+0.00%)
Jun 09, 2021 0.1800 0.1800 0.1750 0.1750 10,000 +0.00(+2.94%)
Jun 08, 2021 0.1650 0.1700 0.1650 0.1700 106,250 +0.00(+0.00%)
Jun 07, 2021 0.1800 0.1800 0.1650 0.1700 50,400 -0.01(-5.56%)
Jun 04, 2021 0.1700 0.1800 0.1650 0.1800 186,500 +0.01(+9.09%)
Jun 03, 2021 18.00 0.1800 0.1650 0.1650 6,330,000 -0.01(-8.33%)
Jun 02, 2021 0.1750 0.1850 0.1700 0.1800 273,707 +0.01(+2.86%)
Jun 01, 2021 0.1700 0.1750 0.1700 0.1750 23,624 +0.00(+2.94%)
May 28, 2021 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
May 27, 2021 0.1750 0.1750 0.1650 0.1750 82,600 +0.00(+2.94%)
May 26, 2021 0.1950 0.1950 0.1600 0.1700 305,291 -0.02(-10.53%)
May 25, 2021 0.1950 0.2100 0.1900 0.1900 273,796 -0.01(-7.32%)
May 21, 2021 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
May 20, 2021 0.1900 0.2000 0.1900 0.1950 203,125 +0.01(+2.63%)
May 19, 2021 0.1900 0.2000 0.1900 0.1900 147,133 -0.01(-2.56%)
May 18, 2021 0.1800 0.2000 0.1800 0.1950 338,814 +0.01(+5.41%)
May 17, 2021 0.1700 0.1850 0.1700 0.1850 316,918 +0.01(+8.82%)
May 14, 2021 0.1700 0.1700 0.1650 0.1700 139,700 -0.00(-2.86%)
May 13, 2021 0.1600 0.1750 0.1600 0.1750 160,784 +0.01(+9.37%)
May 12, 2021 0.1650 0.1650 0.1600 0.1600 17,000 -0.01(-3.03%)
May 11, 2021 0.1550 0.1650 0.1550 0.1650 84,300 +0.00(+0.00%)
May 10, 2021 0.1700 0.1700 0.1650 0.1650 274,628 +0.00(+0.00%)
May 07, 2021 0.1500 0.1650 0.1500 0.1650 280,300 +0.02(+13.79%)
May 06, 2021 0.1450 0.1450 0.1450 0.1450 83,250 -0.01(-3.33%)
May 05, 2021 0.1550 0.1550 0.1450 0.1500 343,200 -0.01(-6.25%)
May 04, 2021 0.1650 0.1650 0.1600 0.1600 180,000 -0.01(-3.03%)
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.