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 (%)
Sep 30, 2021 0.1400 0.1400 0.1400 0.1400 149,607 -0.01(-6.67%)
Sep 29, 2021 0.1550 0.1550 0.1450 0.1500 105,933 +0.00(+0.00%)
Sep 28, 2021 0.1400 0.1600 0.1350 0.1500 1,027,300 +0.01(+3.45%)
Sep 27, 2021 0.1250 0.1450 0.1250 0.1450 541,000 +0.01(+7.41%)
Sep 24, 2021 0.1250 0.1350 0.1200 0.1350 217,300 +0.01(+8.00%)
Sep 23, 2021 0.1200 0.1250 0.1200 0.1250 135,750 +0.01(+4.17%)
Sep 22, 2021 0.1200 0.1200 0.1200 0.1200 1,250 +0.00(+0.00%)
Sep 21, 2021 0.1100 0.1200 0.1100 0.1200 28,500 +0.00(+0.00%)
Sep 20, 2021 0.1200 0.1200 0.1100 0.1200 141,666 +0.00(+0.00%)
Sep 17, 2021 0.1250 0.1250 0.1200 0.1200 37,300 -0.01(-4.00%)
Sep 16, 2021 0.1200 0.1250 0.1200 0.1250 87,500 +0.00(+0.00%)
Sep 15, 2021 0.1250 0.1250 0.1250 0.1250 68,000 -0.01(-3.85%)
Sep 14, 2021 0.1300 0.1350 0.1250 0.1300 183,500 +0.00(+0.00%)
Sep 13, 2021 0.1300 0.1400 0.1300 0.1300 156,830 -0.01(-3.70%)
Sep 10, 2021 0.1350 0.1350 0.1350 0.1350 60,000 +0.01(+3.85%)
Sep 09, 2021 0.1350 0.1350 0.1300 0.1300 30,264 -0.01(-3.70%)
Sep 08, 2021 0.1350 0.1350 0.1350 0.1350 4,500 +0.01(+3.85%)
Sep 07, 2021 0.1400 0.1400 0.1300 0.1300 188,600 -0.01(-7.14%)
Sep 03, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 02, 2021 0.1300 0.1400 0.1300 0.1400 69,650 +0.00(+0.00%)
Sep 01, 2021 0.1400 0.1400 0.1400 0.1400 188,000 +0.00(+0.00%)
Aug 31, 2021 0.1350 0.1400 0.1350 0.1400 232,650 +0.01(+7.69%)
Aug 30, 2021 0.1350 0.1350 0.1300 0.1300 51,600 +0.00(+0.00%)
Aug 27, 2021 0.1400 0.1400 0.1300 0.1300 28,500 -0.01(-7.14%)
Aug 26, 2021 0.1300 0.1400 0.1250 0.1400 396,800 +0.01(+7.69%)
Aug 25, 2021 0.1300 0.1350 0.1300 0.1300 28,000 -0.01(-3.70%)
Aug 24, 2021 0.1350 0.1350 0.1350 0.1350 47,000 +0.01(+3.85%)
Aug 23, 2021 0.1400 0.1400 0.1250 0.1300 137,725 -0.01(-7.14%)
Aug 20, 2021 0.1400 0.1400 0.1400 0.1400 215,176 +0.00(+0.00%)
Aug 18, 2021 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Aug 17, 2021 0.1450 0.1450 0.1300 0.1300 88,094 -0.01(-7.14%)
Aug 16, 2021 0.1400 0.1500 0.1400 0.1400 154,517 +0.00(+0.00%)
Aug 13, 2021 0.1350 0.1400 0.1350 0.1400 170,199 +0.01(+3.70%)
Aug 12, 2021 0.1350 0.1350 0.1300 0.1350 11,857 -0.01(-3.57%)
Aug 11, 2021 0.1300 0.1400 0.1300 0.1400 216,500 +0.01(+7.69%)
Aug 10, 2021 0.1300 0.1300 0.1300 0.1300 11,500 +0.00(+0.00%)
Aug 09, 2021 0.1250 0.1300 0.1250 0.1300 263,500 +0.00(+0.00%)
Aug 06, 2021 0.1350 0.1350 0.1300 0.1300 92,950 -0.01(-3.70%)
Aug 05, 2021 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Aug 04, 2021 0.1400 0.1400 0.1300 0.1350 83,300 -0.01(-3.57%)
Aug 03, 2021 0.1350 0.1500 0.1350 0.1400 332,450 +0.01(+3.70%)
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%)
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.