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 (%)
Aug 31, 2016 0.0900 0.0950 0.0900 0.0950 75,000 +0.01(+5.56%)
Aug 30, 2016 0.1000 0.1000 0.0900 0.0900 132,000 -0.01(-10.00%)
Aug 29, 2016 0.1050 0.1050 0.1000 0.1000 192,000 -0.01(-9.09%)
Aug 26, 2016 0.1100 0.1100 0.1100 0.1100 8,358 +0.01(+4.76%)
Aug 25, 2016 0.1050 0.1050 0.1050 0.1050 164,500 +0.00(+0.00%)
Aug 24, 2016 0.1100 0.1100 0.1050 0.1050 66,000 -0.01(-8.70%)
Aug 23, 2016 0.1100 0.1150 0.1050 0.1150 98,755 +0.01(+4.55%)
Aug 19, 2016 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Aug 17, 2016 0.1150 0.1150 0.1150 0 +0.01(+4.55%)
Aug 16, 2016 0.1100 0.1150 0.1050 0.1100 32,000 -0.01(-8.33%)
Aug 15, 2016 0.1200 0.1200 0.1200 0.1200 33,338 +0.00(+0.00%)
Aug 12, 2016 0.1100 0.1200 0.1050 0.1200 56,433 +0.00(+4.35%)
Aug 11, 2016 0.1150 0.1150 0.1150 0.1150 4,500 +0.00(+0.00%)
Aug 10, 2016 0.1200 0.1200 0.1150 0.1150 10,550 -0.00(-4.17%)
Aug 09, 2016 0.1250 0.1250 0.1200 0.1200 115,500 -0.01(-7.69%)
Aug 04, 2016 0.1300 0.1300 0.1300 0 +0.01(+8.33%)
Aug 03, 2016 0.1100 0.1200 0.1100 0.1200 221,000 +0.00(+4.35%)
Aug 02, 2016 0.1150 0.1150 0.1150 0.1150 1,000 +0.01(+4.55%)
Jul 29, 2016 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Jul 28, 2016 0.1100 0.1100 0.1050 0.1050 68,600 -0.01(-4.55%)
Jul 27, 2016 0.1050 0.1100 0.1050 0.1100 57,685 +0.01(+10.00%)
Jul 26, 2016 0.1050 0.1050 0.1000 0.1000 21,086 +0.01(+5.26%)
Jul 22, 2016 0.0950 0.0950 0.0950 0 -0.01(-5.00%)
Jul 21, 2016 0.1000 0.1050 0.1000 0.1000 574,010 +0.00(+0.00%)
Jul 20, 2016 0.1250 0.1250 0.1000 0.1000 807,000 -0.02(-20.00%)
Jul 19, 2016 0.1300 0.1300 0.1250 0.1250 36,642 -0.01(-3.85%)
Jul 18, 2016 0.1300 0.1300 0.1300 0.1300 5,700 +0.00(+0.00%)
Jul 15, 2016 0.1300 0.1300 0.1300 0.1300 6,500 -0.01(-3.70%)
Jul 14, 2016 0.1350 0.1350 0.1350 0.1350 156,857 +0.01(+3.85%)
Jul 13, 2016 0.1350 0.1350 0.1300 0.1300 82,000 +0.00(+0.00%)
Jul 12, 2016 0.1400 0.1450 0.1300 0.1300 170,655 -0.02(-13.33%)
Jul 11, 2016 0.1500 0.1500 0.1500 0.1500 1,000 +0.00(+0.00%)
Jul 08, 2016 0.1500 0.1500 0.1500 0.1500 9,500 +0.00(+0.00%)
Jul 07, 2016 0.1450 0.1500 0.1450 0.1500 15,800 +0.01(+7.14%)
Jul 05, 2016 0.1400 0.1400 0.1400 0.1400 58,152 -0.01(-6.67%)
Jul 04, 2016 0.1500 0.1500 0.1500 0.1500 11,500 +0.01(+3.45%)
Jun 30, 2016 0.1450 0.1450 0.1450 0 +0.00(+3.57%)
Jun 29, 2016 0.1450 0.1450 0.1400 0.1400 41,000 +0.00(+0.00%)
Jun 28, 2016 0.1400 0.1400 0.1400 0.1400 27,500 -0.01(-6.67%)
Jun 27, 2016 0.1450 0.1500 0.1450 0.1500 57,143 +0.00(+0.00%)
Jun 24, 2016 0.1450 0.1500 0.1450 0.1500 18,100 +0.01(+7.14%)
Jun 23, 2016 0.1650 0.1650 0.1400 0.1400 654,696 -0.02(-15.15%)
Jun 22, 2016 0.1600 0.1950 0.1600 0.1650 106,575 +0.01(+6.45%)
Jun 21, 2016 0.1200 0.1700 0.1200 0.1550 397,587 +0.02(+14.81%)
Jun 20, 2016 0.1300 0.1350 0.1200 0.1350 100,900 -0.01(-6.90%)
Jun 17, 2016 0.1400 0.1450 0.1400 0.1450 10,000 +0.01(+7.41%)
Jun 16, 2016 0.1350 0.1550 0.1350 0.1350 64,000 +0.01(+3.85%)
Jun 15, 2016 0.1500 0.1500 0.1300 0.1300 20,500 -0.02(-13.33%)
Jun 14, 2016 0.1500 0.1550 0.1400 0.1500 74,000 -0.01(-6.25%)
Jun 13, 2016 0.1400 0.1650 0.1350 0.1600 207,500 +0.02(+18.52%)
Jun 10, 2016 0.1350 0.1350 0.1350 0.1350 180,350 -0.01(-3.57%)
Jun 09, 2016 0.1400 0.1400 0.1400 0.1400 60,000 +0.01(+3.70%)
Jun 08, 2016 0.1400 0.1400 0.1350 0.1350 35,736 +0.00(+0.00%)
Jun 07, 2016 0.1350 0.1350 0.1350 0.1350 90,000 +0.00(+0.00%)
Jun 06, 2016 0.1250 0.1350 0.1250 0.1350 6,000 -0.01(-10.00%)
Jun 03, 2016 0.1350 0.1500 0.1350 0.1500 83,010 +0.01(+11.11%)
Jun 02, 2016 0.1350 0.1350 0.1350 0.1350 10,000 +0.01(+3.85%)
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.