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 (%)
Mar 31, 2021 0.1450 0.1500 0.1400 0.1500 303,000 +0.01(+3.45%)
Mar 30, 2021 0.1450 0.1450 0.1400 0.1450 146,850 -0.01(-3.33%)
Mar 29, 2021 0.1700 0.1700 0.1450 0.1500 590,650 -0.02(-9.09%)
Mar 26, 2021 0.1600 0.1700 0.1600 0.1650 191,000 +0.00(+0.00%)
Mar 25, 2021 0.1850 0.1850 0.1600 0.1650 322,939 -0.02(-10.81%)
Mar 24, 2021 0.1800 0.1900 0.1800 0.1850 347,200 +0.01(+2.78%)
Mar 23, 2021 0.1800 0.1800 0.1750 0.1800 205,000 +0.00(+0.00%)
Mar 22, 2021 0.1800 0.1800 0.1750 0.1800 171,921 +0.00(+0.00%)
Mar 19, 2021 0.1650 0.1800 0.1650 0.1800 712,099 +0.02(+12.50%)
Mar 18, 2021 0.1550 0.1600 0.1500 0.1600 399,680 +0.01(+3.23%)
Mar 17, 2021 0.1600 0.1600 0.1550 0.1550 148,300 +0.00(+0.00%)
Mar 16, 2021 0.1400 0.1550 0.1400 0.1550 256,228 +0.01(+6.90%)
Mar 15, 2021 0.1400 0.1450 0.1350 0.1450 451,529 +0.01(+7.41%)
Mar 12, 2021 0.1350 0.1350 0.1300 0.1350 473,143 +0.00(+0.00%)
Mar 11, 2021 0.1350 0.1400 0.1350 0.1350 352,200 +0.00(+0.00%)
Mar 10, 2021 0.1400 0.1400 0.1300 0.1350 526,600 +0.01(+3.85%)
Mar 09, 2021 0.1150 0.1300 0.1150 0.1300 411,800 +0.01(+13.04%)
Mar 08, 2021 0.1150 0.1200 0.1100 0.1150 165,517 +0.00(+0.00%)
Mar 05, 2021 0.1100 0.1150 0.1100 0.1150 98,999 +0.01(+4.55%)
Mar 04, 2021 0.1200 0.1200 0.1100 0.1100 407,215 -0.01(-8.33%)
Mar 03, 2021 0.1200 0.1200 0.1200 0.1200 151,500 +0.00(+4.35%)
Mar 02, 2021 0.1100 0.1150 0.1100 0.1150 447,000 +0.00(+0.00%)
Mar 01, 2021 0.1150 0.1150 0.1100 0.1150 664,344 +0.00(+0.00%)
Feb 26, 2021 0.1250 0.1250 0.1150 0.1150 1,364,239 -0.01(-11.54%)
Feb 25, 2021 0.1300 0.1300 0.1300 0.1300 272,500 -0.01(-3.70%)
Feb 24, 2021 0.1350 0.1350 0.1350 0.1350 113,450 +0.00(+0.00%)
Feb 23, 2021 0.1400 0.1400 0.1300 0.1350 209,305 -0.01(-3.57%)
Feb 22, 2021 0.1550 0.1550 0.1400 0.1400 129,339 -0.01(-6.67%)
Feb 19, 2021 0.1500 0.1500 0.1300 0.1500 788,629 +0.00(+0.00%)
Feb 18, 2021 0.1500 0.1500 0.1350 0.1500 441,088 +0.00(+0.00%)
Feb 17, 2021 0.1600 0.1800 0.1400 0.1500 1,854,800 -0.01(-3.23%)
Feb 16, 2021 0.1350 0.1600 0.1350 0.1550 1,574,152 +0.02(+14.81%)
Feb 12, 2021 0.1350 0.1350 0.1350 0 +0.02(+12.50%)
Feb 11, 2021 0.1100 0.1250 0.1100 0.1200 958,249 +0.01(+14.29%)
Feb 10, 2021 0.1000 0.1050 0.1000 0.1050 386,222 +0.01(+10.53%)
Feb 09, 2021 0.1000 0.1000 0.0900 0.0950 979,419 -0.01(-5.00%)
Feb 08, 2021 0.1050 0.1050 0.0950 0.1000 466,552 +0.01(+5.26%)
Feb 05, 2021 0.0900 0.0950 0.0900 0.0950 465,456 +0.00(+0.00%)
Feb 04, 2021 0.0900 0.0950 0.0900 0.0950 460,981 +0.00(+0.00%)
Feb 03, 2021 0.0950 0.0950 0.0950 0.0950 345,100 +0.00(+0.00%)
Feb 02, 2021 0.1050 0.1050 0.0900 0.0950 1,356,060 +0.00(+0.00%)
Feb 01, 2021 0.1200 0.1250 0.0950 0.0950 1,690,600 -0.03(-24.00%)
Jan 29, 2021 0.1200 0.1250 0.1150 0.1250 1,060,931 +0.01(+8.70%)
Jan 28, 2021 0.0950 0.1150 0.0950 0.1150 670,270 +0.02(+21.05%)
Jan 27, 2021 0.0950 0.1000 0.0950 0.0950 777,800 +0.00(+0.00%)
Jan 26, 2021 0.0950 0.1000 0.0900 0.0950 1,333,826 +0.01(+5.56%)
Jan 25, 2021 0.0950 0.1300 0.0900 0.0900 1,764,470 -0.01(-10.00%)
Jan 22, 2021 0.0900 0.1050 0.0850 0.1000 2,364,250 +0.01(+17.65%)
Jan 21, 2021 0.0900 0.0900 0.0800 0.0850 203,500 +0.00(+0.00%)
Jan 20, 2021 0.0850 0.0850 0.0800 0.0850 705,300 +0.00(+0.00%)
Jan 19, 2021 0.0750 0.0950 0.0750 0.0850 600,080 +0.01(+13.33%)
Jan 18, 2021 0.0750 0.0800 0.0700 0.0750 409,714 +0.00(+7.14%)
Jan 15, 2021 0.0650 0.0700 0.0650 0.0700 264,800 +0.01(+7.69%)
Jan 14, 2021 0.0650 0.0650 0.0650 0.0650 108,000 +0.00(+0.00%)
Jan 13, 2021 0.0650 0.0650 0.0650 0.0650 77,000 +0.00(+0.00%)
Jan 12, 2021 0.0650 0.0650 0.0650 0.0650 129,200 +0.00(+0.00%)
Jan 11, 2021 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Jan 08, 2021 0.0700 0.0700 0.0650 0.0650 165,700 -0.01(-7.14%)
Jan 07, 2021 0.0750 0.0750 0.0700 0.0700 335,400 -0.00(-6.67%)
Jan 06, 2021 0.0700 0.0750 0.0700 0.0750 182,000 +0.00(+7.14%)
Jan 05, 2021 0.0700 0.0700 0.0700 0.0700 45,000 -0.00(-6.67%)
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.