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 (%)
May 31, 2022 0.1450 0.1450 0.1450 0.1450 155,000 -0.01(-3.33%)
May 26, 2022 0.1500 0 +0.00(+0.00%)
May 25, 2022 0.1450 0.1500 0.1300 0.1500 385,000 -0.01(-6.25%)
May 24, 2022 0.1600 0.1600 0.1450 0.1600 396,870 +0.00(+0.00%)
May 20, 2022 0.1600 0 +0.02(+10.34%)
May 19, 2022 0.1450 0.1650 0.1450 0.1450 431,171 +0.00(+0.00%)
May 18, 2022 0.1500 0.1500 0.1200 0.1450 309,465 -0.01(-3.33%)
May 17, 2022 0.1300 0.1500 0.1200 0.1500 277,000 +0.01(+11.11%)
May 16, 2022 0.1350 0.1350 0.1350 0.1350 9,500 +0.00(+0.00%)
May 13, 2022 0.1350 0.1350 0.1350 0.1350 64,365 -0.01(-10.00%)
May 12, 2022 0.1500 0.1500 0.1450 0.1500 230,500 -0.02(-9.09%)
May 11, 2022 0.1650 0.1650 0.1300 0.1650 244,725 -0.01(-8.33%)
May 10, 2022 0.1200 0.1800 0.1100 0.1800 460,650 +0.05(+44.00%)
May 09, 2022 0.1100 0.1250 0.1100 0.1250 257,840 +0.02(+19.05%)
May 06, 2022 0.1050 0.1050 0.1050 0.1050 47,000 +0.00(+0.00%)
May 05, 2022 0.1050 0.1050 0.1050 0.1050 3,567 -0.01(-8.70%)
May 04, 2022 0.1150 0.1150 0.1150 0.1150 1,139 +0.01(+9.52%)
May 03, 2022 0.1050 0.1200 0.0950 0.1050 93,173 -0.01(-4.55%)
May 02, 2022 0.1100 0.1130 0.1100 0.1100 127,150 -0.01(-8.33%)
Apr 29, 2022 0.1200 0.1200 0.1200 0.1200 27,250 +0.01(+9.09%)
Apr 28, 2022 0.1200 0.1200 0.1100 0.1100 2,900 -0.01(-8.33%)
Apr 27, 2022 0.1150 0.1200 0.1150 0.1200 47,500 +0.00(+0.00%)
Apr 26, 2022 0.1150 0.1200 0.1150 0.1200 82,785 +0.00(+4.35%)
Apr 25, 2022 0.1150 0.1150 0.1100 0.1150 74,000 +0.00(+0.00%)
Apr 22, 2022 0.1100 0.1150 0.1100 0.1150 43,000 +0.01(+4.55%)
Apr 21, 2022 0.1100 0.1100 0.1100 0.1100 44,292 -0.01(-4.35%)
Apr 20, 2022 0.1150 0.1150 0.1150 0.1150 24,650 +0.00(+0.00%)
Apr 19, 2022 0.1100 0.1150 0.1100 0.1150 95,707 +0.00(+0.00%)
Apr 18, 2022 0.1200 0.1200 0.1150 0.1150 80,551 -0.00(-4.17%)
Apr 14, 2022 0.1200 0 -0.01(-4.00%)
Apr 13, 2022 0.1200 0.1250 0.1150 0.1250 41,244 +0.01(+8.70%)
Apr 12, 2022 0.1200 0.1200 0.1100 0.1150 35,048 +0.00(+0.00%)
Apr 11, 2022 0.1200 0.1200 0.1100 0.1150 67,250 -0.00(-4.17%)
Apr 08, 2022 0.1150 0.1200 0.1150 0.1200 29,650 +0.00(+4.35%)
Apr 07, 2022 0.1200 0.1200 0.1150 0.1150 97,250 -0.01(-8.00%)
Apr 06, 2022 0.1250 0.1250 0.1250 0.1250 84,050 +0.00(+0.00%)
Apr 05, 2022 0.1300 0.1300 0.1250 0.1250 154,650 -0.01(-7.41%)
Apr 04, 2022 0.1450 0.1450 0.1350 0.1350 54,938 -0.01(-3.57%)
Apr 01, 2022 0.1200 0.1400 0.1150 0.1400 142,558 +0.02(+12.00%)
Mar 31, 2022 0.1300 0.1300 0.1250 0.1250 2,750 +0.00(+0.00%)
Mar 30, 2022 0.1250 0.1250 0.1250 0.1250 4,751 +0.01(+4.17%)
Mar 29, 2022 0.1250 0.1250 0.1200 0.1200 58,499 -0.01(-4.00%)
Mar 28, 2022 0.1250 0.1250 0.1250 0.1250 55,581 -0.01(-3.85%)
Mar 25, 2022 0.1300 0.1300 0.1300 0.1300 20,000 +0.00(+0.00%)
Mar 24, 2022 0.1300 0.1300 0.1300 0.1300 101,877 +0.00(+0.00%)
Mar 23, 2022 0.1300 0.1300 0.1300 0.1300 500 +0.01(+4.00%)
Mar 22, 2022 0.1300 0.1300 0.1250 0.1250 40,000 -0.01(-3.85%)
Mar 21, 2022 0.1300 0.1300 0.1300 0.1300 13,000 +0.00(+0.00%)
Mar 18, 2022 0.1400 0.1400 0.1300 0.1300 67,000 -0.01(-3.70%)
Mar 17, 2022 0.1350 0.1400 0.1350 0.1350 36,927 +0.00(+0.00%)
Mar 16, 2022 0.1300 0.1350 0.1300 0.1350 301,750 +0.01(+8.00%)
Mar 15, 2022 0.1250 0.1250 0.1250 0.1250 11,000 +0.00(+0.00%)
Mar 14, 2022 0.1250 0.1250 0.1250 0.1250 24,302 -0.01(-3.85%)
Mar 11, 2022 0.1250 0.1300 0.1200 0.1300 64,900 +0.01(+4.00%)
Mar 10, 2022 0.1300 0.1300 0.1250 0.1250 22,500 +0.00(+0.00%)
Mar 09, 2022 0.1250 0.1250 0.1200 0.1250 25,285 +0.00(+0.00%)
Mar 08, 2022 0.1200 0.1250 0.1200 0.1250 28,900 +0.00(+0.00%)
Mar 07, 2022 0.1300 0.1300 0.1050 0.1250 226,548 +0.00(+0.00%)
Mar 04, 2022 0.1250 0.1250 0.1250 0.1250 106,000 +0.01(+4.17%)
Mar 03, 2022 0.1250 0.1250 0.1200 0.1200 196,100 -0.01(-7.69%)
Mar 02, 2022 0.1250 0.1350 0.1250 0.1300 60,210 +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.