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 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%)
May 03, 2021 0.1650 0.1650 0.1650 0.1650 96,962 +0.01(+3.13%)
Apr 30, 2021 0.1700 0.1750 0.1600 0.1600 250,265 -0.01(-5.88%)
Apr 29, 2021 0.1700 0.1700 0.1700 0.1700 91,499 +0.00(+0.00%)
Apr 28, 2021 0.1700 0.1700 0.1700 0.1700 46,000 +0.00(+0.00%)
Apr 27, 2021 0.1700 0.1700 0.1700 0.1700 30,501 +0.00(+0.00%)
Apr 26, 2021 0.1800 0.1800 0.1650 0.1700 246,242 -0.01(-5.56%)
Apr 23, 2021 0.1750 0.1800 0.1650 0.1800 212,614 +0.01(+5.88%)
Apr 22, 2021 0.1750 0.1750 0.1650 0.1700 117,214 +0.01(+3.03%)
Apr 21, 2021 0.1600 0.1650 0.1550 0.1650 140,999 +0.01(+3.13%)
Apr 20, 2021 0.1750 0.1750 0.1600 0.1600 132,215 -0.01(-8.57%)
Apr 19, 2021 0.1850 0.1850 0.1700 0.1750 582,341 +0.01(+9.37%)
Apr 16, 2021 0.1650 0.1800 0.1550 0.1600 695,450 +0.00(+0.00%)
Apr 15, 2021 0.1450 0.1600 0.1400 0.1600 160,314 +0.02(+10.34%)
Apr 14, 2021 0.1550 0.1600 0.1400 0.1450 334,500 -0.01(-3.33%)
Apr 13, 2021 0.1550 0.1600 0.1500 0.1500 94,005 -0.01(-3.23%)
Apr 12, 2021 0.1500 0.1750 0.1500 0.1550 511,559 +0.01(+3.33%)
Apr 09, 2021 0.1500 0.1500 0.1450 0.1500 172,000 +0.01(+7.14%)
Apr 08, 2021 0.1450 0.1450 0.1350 0.1400 314,954 +0.00(+0.00%)
Apr 07, 2021 0.1450 0.1450 0.1400 0.1400 90,000 -0.00(-3.45%)
Apr 06, 2021 0.1400 0.1450 0.1400 0.1450 80,100 +0.00(+3.57%)
Apr 05, 2021 0.1400 0.1500 0.1400 0.1400 144,000 -0.00(-3.45%)
Apr 01, 2021 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
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%)
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.