Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metals Creek Resources Corp (OP: MCREF )

0.0239 -0.0036 (-13.09%)
Streaming Delayed Price Updated: 10:04 AM EDT, May 23, 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 (%)
Feb 29, 2024 0.0195 0 +0.00(+5.98%)
Feb 28, 2024 0.0184 0.0184 0.0167 0.0184 450 +0.00(+6.36%)
Feb 26, 2024 0.0173 0 -0.00(-6.49%)
Feb 23, 2024 0.0162 0.0185 0.0162 0.0185 41,200 +0.00(+8.82%)
Feb 22, 2024 0.0170 0.0170 0.0170 0.0170 200 +0.00(+4.29%)
Feb 21, 2024 0.0195 0.0230 0.0163 0.0163 600 -0.01(-30.34%)
Feb 20, 2024 0.0169 0.0234 0.0169 0.0234 6,645 +0.01(+37.65%)
Feb 16, 2024 0.0230 0.0230 0.0170 0.0170 513,550 -0.01(-27.35%)
Feb 13, 2024 0.0234 0 -0.00(-0.43%)
Feb 12, 2024 0.0200 0.0235 0.0150 0.0235 5,300 +0.00(+6.82%)
Feb 09, 2024 0.0220 0.0220 0.0170 0.0220 300 -0.00(-4.35%)
Feb 08, 2024 0.0201 0.0230 0.0201 0.0230 1,000 +0.00(+4.55%)
Feb 07, 2024 0.0201 0.0220 0.0188 0.0220 550 +0.00(+10.00%)
Feb 06, 2024 0.0200 0.0200 0.0200 0.0200 150 -0.00(-13.04%)
Feb 05, 2024 0.0210 0.0230 0.0185 0.0230 950 +0.00(+0.00%)
Feb 02, 2024 0.0230 0.0230 0.0230 0.0230 250 -0.00(-11.54%)
Jan 26, 2024 0.0260 0 +0.00(+16.59%)
Jan 25, 2024 0.0190 0.0248 0.0190 0.0223 600 +0.00(+0.00%)
Jan 24, 2024 0.0223 0.0223 0.0223 0.0223 150 +0.00(+0.00%)
Jan 23, 2024 0.0223 0.0223 0.0223 0.0223 250 +0.00(+0.00%)
Jan 22, 2024 0.0223 0.0223 0.0223 0.0223 250 +0.00(+7.73%)
Jan 19, 2024 0.0207 0.0207 0.0207 0.0207 200 -0.00(-7.17%)
Jan 16, 2024 0.0223 0 +0.00(+8.25%)
Jan 12, 2024 0.0225 0.0225 0.0202 0.0206 1,936 -0.01(-20.77%)
Jan 11, 2024 0.0216 0.0260 0.0216 0.0260 850 +0.00(+20.37%)
Jan 10, 2024 0.0240 0.0257 0.0216 0.0216 500 -0.00(-7.69%)
Jan 09, 2024 0.0250 0.0250 0.0224 0.0234 6,300 -0.00(-14.60%)
Jan 08, 2024 0.0274 0.0274 0.0208 0.0274 450 -0.00(-2.14%)
Jan 05, 2024 0.0280 0.0280 0.0246 0.0280 300 +0.00(+5.66%)
Jan 04, 2024 0.0216 0.0265 0.0216 0.0265 300 +0.00(+6.00%)
Jan 03, 2024 0.0210 0.0250 0.0197 0.0250 60,285 +0.00(+2.04%)
Jan 02, 2024 0.0245 0.0245 0.0239 0.0245 400 -0.00(-9.26%)
Dec 29, 2023 0.0270 0.0270 0.0237 0.0270 60,600 +0.00(+10.20%)
Dec 28, 2023 0.0280 0.0280 0.0239 0.0245 850 +0.00(+24.37%)
Dec 27, 2023 0.0247 0.0247 0.0197 0.0197 50,000 -0.01(-36.25%)
Dec 26, 2023 0.0220 0.0309 0.0220 0.0309 450 +0.00(+10.36%)
Dec 22, 2023 0.0244 0.0280 0.0244 0.0280 400 +0.01(+49.73%)
Dec 21, 2023 0.0251 0.0251 0.0187 0.0187 292,650 -0.00(-7.88%)
Dec 20, 2023 0.0209 0.0225 0.0203 0.0203 4,700 -0.00(-18.80%)
Dec 19, 2023 0.0209 0.0250 0.0209 0.0250 450 -0.00(-8.76%)
Dec 18, 2023 0.0274 0.0274 0.0274 0.0274 150 +0.00(+21.78%)
Dec 15, 2023 0.0211 0.0225 0.0208 0.0225 400 -0.00(-1.75%)
Dec 14, 2023 0.0229 0.0229 0.0229 0.0229 40,000 +0.00(+16.84%)
Dec 13, 2023 0.0221 0.0221 0.0196 0.0196 210,000 -0.01(-20.33%)
Dec 12, 2023 0.0221 0.0246 0.0221 0.0246 300 +0.00(+10.81%)
Dec 11, 2023 0.0222 0.0222 0.0222 0.0222 150 +0.00(+6.22%)
Dec 08, 2023 0.0201 0.0209 0.0201 0.0209 250 -0.01(-22.59%)
Dec 07, 2023 0.0270 0.0270 0.0270 0.0270 150 +0.00(+16.88%)
Dec 06, 2023 0.0231 0.0231 0.0202 0.0231 250 +0.00(+13.24%)
Dec 05, 2023 0.0290 0.0290 0.0204 0.0204 5,400 -0.00(-0.49%)
Dec 04, 2023 0.0222 0.0222 0.0162 0.0205 52,180 +0.00(+1.49%)
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.