Skip to main content
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: 12:23 PM EDT, May 24, 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, 2017 0.0950 0.0950 0.0950 0.0950 47,000 +0.00(+0.00%)
Mar 30, 2017 0.0950 0.0950 0.0950 0.0950 60,500 -0.01(-5.00%)
Mar 29, 2017 0.0950 0.1000 0.0950 0.1000 85,000 +0.01(+11.11%)
Mar 28, 2017 0.1000 0.1000 0.0900 0.0900 64,600 -0.01(-5.26%)
Mar 27, 2017 0.0950 0.0950 0.0950 0.0950 40,000 -0.01(-5.00%)
Mar 24, 2017 0.0950 0.1000 0.0950 0.1000 60,000 +0.01(+5.26%)
Mar 23, 2017 0.0950 0.1000 0.0950 0.0950 139,200 +0.00(+0.00%)
Mar 22, 2017 0.0950 0.0950 0.0950 0.0950 60,000 +0.00(+0.00%)
Mar 21, 2017 0.1000 0.1000 0.0950 0.0950 31,400 -0.01(-9.52%)
Mar 20, 2017 0.1050 0.1050 0.1000 0.1050 252,000 +0.00(+0.00%)
Mar 17, 2017 0.1050 0.1100 0.1050 0.1050 42,000 +0.00(+0.00%)
Mar 16, 2017 0.1000 0.1050 0.1000 0.1050 145,278 +0.00(+5.00%)
Mar 15, 2017 0.0950 0.1000 0.0950 0.1000 106,030 +0.00(+0.00%)
Mar 14, 2017 0.1050 0.1050 0.0950 0.1000 392,100 -0.00(-4.76%)
Mar 13, 2017 0.1000 0.1050 0.0950 0.1050 93,000 +0.00(+5.00%)
Mar 10, 2017 0.0950 0.1000 0.0950 0.1000 51,000 +0.00(+0.00%)
Mar 09, 2017 0.1000 0.1000 0.1000 0.1000 9,000 -0.00(-4.76%)
Mar 08, 2017 0.1000 0.1050 0.1000 0.1050 81,000 +0.00(+5.00%)
Mar 07, 2017 0.1050 0.1050 0.1000 0.1000 258,500 -0.00(-4.76%)
Mar 06, 2017 0.1050 0.1050 0.1000 0.1050 497,500 +0.00(+5.00%)
Mar 03, 2017 0.1000 0.1000 0.1000 0.1000 77,512 +0.01(+5.26%)
Mar 02, 2017 0.1000 0.1000 0.0950 0.0950 192,900 -0.01(-5.00%)
Mar 01, 2017 0.1000 0.1000 0.0950 0.1000 116,200 +0.00(+0.00%)
Feb 28, 2017 0.1000 0.1000 0.0950 0.1000 221,143 +0.01(+5.26%)
Feb 27, 2017 0.1000 0.1050 0.0950 0.0950 124,500 -0.01(-9.52%)
Feb 24, 2017 0.1000 0.1100 0.1000 0.1050 391,005 +0.00(+5.00%)
Feb 23, 2017 0.1050 0.1100 0.1000 0.1000 291,714 -0.00(-4.76%)
Feb 22, 2017 0.1050 0.1050 0.1050 0.1050 20,500 -0.01(-4.55%)
Feb 21, 2017 0.1100 0.1150 0.1050 0.1100 200,421 +0.00(+0.00%)
Feb 17, 2017 0.1100 0.1100 0.1100 0 +0.01(+4.76%)
Feb 16, 2017 0.1050 0.1050 0.1000 0.1050 221,000 +0.00(+0.00%)
Feb 15, 2017 0.1050 0.1050 0.0950 0.1050 174,405 +0.00(+0.00%)
Feb 14, 2017 0.1050 0.1050 0.0950 0.1050 507,440 +0.00(+0.00%)
Feb 13, 2017 0.1100 0.1100 0.1000 0.1050 592,505 -0.01(-4.55%)
Feb 10, 2017 0.1100 0.1100 0.1050 0.1100 499,251 +0.01(+4.76%)
Feb 09, 2017 0.1100 0.1100 0.1000 0.1050 2,567,900 -0.01(-8.70%)
Feb 08, 2017 0.1050 0.1250 0.1050 0.1150 5,903,267 +0.02(+21.05%)
Feb 07, 2017 0.0950 0.0950 0.0900 0.0950 232,000 +0.00(+0.00%)
Feb 06, 2017 0.0950 0.1000 0.0900 0.0950 2,524,572 +0.01(+11.76%)
Feb 03, 2017 0.0850 0.0850 0.0850 0.0850 7,000 +0.00(+0.00%)
Feb 02, 2017 0.0800 0.0850 0.0750 0.0850 581,500 +0.01(+6.25%)
Feb 01, 2017 0.0700 0.0800 0.0700 0.0800 759,700 +0.01(+6.67%)
Jan 31, 2017 0.0700 0.0750 0.0700 0.0750 300,000 +0.00(+7.14%)
Jan 30, 2017 0.0700 0.0700 0.0650 0.0700 151,000 +0.00(+0.00%)
Jan 25, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 24, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.00(+0.00%)
Jan 23, 2017 0.0700 0.0700 0.0700 0.0700 23,000 +0.00(+0.00%)
Jan 19, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 18, 2017 0.0700 0.0750 0.0650 0.0700 369,428 -0.00(-6.67%)
Jan 17, 2017 0.0750 0.0750 0.0750 0.0750 90,000 +0.00(+0.00%)
Jan 16, 2017 0.0750 0.0750 0.0700 0.0750 333,341 +0.00(+0.00%)
Jan 13, 2017 0.0750 0.0750 0.0700 0.0750 1,090,300 +0.00(+7.14%)
Jan 12, 2017 0.0600 0.0700 0.0600 0.0700 1,643,000 +0.01(+16.67%)
Jan 11, 2017 0.0650 0.0650 0.0600 0.0600 386,400 -0.01(-7.69%)
Jan 10, 2017 0.0650 0.0650 0.0650 0.0650 105,500 +0.00(+0.00%)
Jan 09, 2017 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Jan 05, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 04, 2017 0.0650 0.0650 0.0650 0.0650 30,000 +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.