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

Metals Creek Resources Corp (OP: MCREF )

0.0223 UNCHANGED
Streaming Delayed Price Updated: 10:26 AM 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 (%)
May 28, 2021 0.1367 0.1529 0.1367 0.1400 22,373 -0.01(-6.04%)
May 27, 2021 0.1458 0.1500 0.1400 0.1490 81,249 +0.00(+2.41%)
May 26, 2021 0.1638 0.1650 0.1360 0.1455 138,800 -0.02(-10.74%)
May 25, 2021 0.1720 0.1720 0.1581 0.1630 28,250 -0.03(-17.26%)
May 24, 2021 0.1459 0.1970 0.1370 0.1970 28,300 +0.03(+17.47%)
May 21, 2021 0.1663 0.1706 0.1571 0.1677 92,800 +0.00(+0.84%)
May 20, 2021 0.1620 0.1675 0.1620 0.1663 35,325 +0.01(+6.74%)
May 19, 2021 0.1589 0.1660 0.1558 0.1558 7,605 -0.01(-5.58%)
May 18, 2021 0.1550 0.1686 0.1467 0.1650 255,557 +0.02(+10.00%)
May 17, 2021 0.1406 0.1500 0.1396 0.1500 103,000 +0.01(+5.26%)
May 14, 2021 0.1477 0.1477 0.1400 0.1425 4,000 -0.01(-5.00%)
May 13, 2021 0.1370 0.1500 0.1370 0.1500 1,900 +0.01(+11.03%)
May 12, 2021 0.1370 0.1381 0.1300 0.1351 12,350 -0.01(-4.52%)
May 11, 2021 0.1363 0.1450 0.1280 0.1415 7,250 -0.00(-2.82%)
May 10, 2021 0.1400 0.1470 0.1380 0.1456 143,549 +0.01(+5.89%)
May 07, 2021 0.1300 0.1410 0.1249 0.1375 117,263 +0.01(+10.00%)
May 06, 2021 0.1267 0.1280 0.1246 0.1250 2,750 +0.00(+1.13%)
May 05, 2021 0.1331 0.1331 0.1158 0.1236 267,880 -0.02(-11.71%)
May 04, 2021 0.1400 0.1410 0.1400 0.1400 1,500 +0.01(+4.17%)
May 03, 2021 0.1369 0.1370 0.1344 0.1344 6,000 +0.00(+1.66%)
Apr 30, 2021 0.1404 0.1477 0.1322 0.1322 8,400 -0.01(-7.55%)
Apr 29, 2021 0.1427 0.1430 0.1342 0.1430 1,599 +0.00(+2.14%)
Apr 28, 2021 0.1369 0.1429 0.1350 0.1400 17,950 +0.00(+0.72%)
Apr 27, 2021 0.1371 0.1409 0.1354 0.1390 7,500 +0.00(+1.31%)
Apr 26, 2021 0.1467 0.1500 0.1350 0.1372 150,323 -0.01(-7.36%)
Apr 23, 2021 0.1350 0.1500 0.1300 0.1481 250,600 +0.02(+13.05%)
Apr 22, 2021 0.1449 0.1460 0.1294 0.1310 61,068 -0.00(-2.75%)
Apr 21, 2021 0.1370 0.1370 0.1250 0.1347 129,400 -0.00(-0.96%)
Apr 20, 2021 0.1400 0.1400 0.1247 0.1360 231,200 -0.01(-4.56%)
Apr 19, 2021 0.1400 0.1610 0.1376 0.1425 291,414 +0.01(+4.01%)
Apr 16, 2021 0.1361 0.1490 0.1233 0.1370 235,000 +0.01(+9.60%)
Apr 15, 2021 0.1249 0.1250 0.1186 0.1250 17,114 +0.00(+0.00%)
Apr 14, 2021 0.1195 0.1294 0.1195 0.1250 50,300 +0.00(+1.63%)
Apr 13, 2021 0.1293 0.1311 0.1230 0.1230 63,765 -0.00(-2.69%)
Apr 12, 2021 0.1176 0.1440 0.1140 0.1264 74,425 +0.01(+5.33%)
Apr 09, 2021 0.1200 0.1200 0.0989 0.1200 11,100 +0.00(+0.00%)
Apr 08, 2021 0.1170 0.1200 0.1028 0.1200 39,900 -0.00(-3.23%)
Apr 06, 2021 0.1240 0.1240 0.1240 0 +0.00(+3.33%)
Apr 05, 2021 0.1147 0.1200 0.1147 0.1200 4,666 +0.00(+0.00%)
Apr 01, 2021 0.1200 0.1200 0.1200 0.1200 25,000 -0.01(-7.69%)
Mar 31, 2021 0.1175 0.1300 0.1175 0.1300 8,500 +0.02(+16.38%)
Mar 30, 2021 0.1117 0.1200 0.1043 0.1117 41,500 -0.01(-6.92%)
Mar 29, 2021 0.1319 0.1319 0.1200 0.1200 16,500 -0.01(-7.69%)
Mar 26, 2021 0.1363 0.1363 0.1300 0.1300 23,700 -0.01(-4.83%)
Mar 25, 2021 0.1400 0.1490 0.1366 0.1366 12,000 -0.01(-6.25%)
Mar 24, 2021 0.1487 0.1530 0.1457 0.1457 7,000 -0.00(-2.15%)
Mar 23, 2021 0.1489 0.1489 0.1489 0.1489 30,033 +0.00(+1.99%)
Mar 22, 2021 0.1460 0.1460 0.1427 0.1460 3,125 +0.00(+0.00%)
Mar 19, 2021 0.1376 0.1460 0.1346 0.1460 78,900 +0.01(+9.94%)
Mar 18, 2021 0.1300 0.1331 0.1275 0.1328 109,715 +0.00(+2.15%)
Mar 17, 2021 0.1320 0.1320 0.1260 0.1300 46,000 +0.00(+0.00%)
Mar 16, 2021 0.1148 0.1300 0.1148 0.1300 24,000 +0.01(+8.33%)
Mar 15, 2021 0.1111 0.1200 0.1100 0.1200 68,500 +0.02(+17.30%)
Mar 12, 2021 0.1132 0.1200 0.1023 0.1023 20,900 -0.01(-7.67%)
Mar 11, 2021 0.1125 0.1125 0.1108 0.1108 26,000 -0.00(-2.72%)
Mar 10, 2021 0.1139 0.1139 0.1010 0.1139 16,300 +0.01(+8.58%)
Mar 09, 2021 0.1003 0.1049 0.1000 0.1049 59,700 +0.01(+10.19%)
Mar 08, 2021 0.0950 0.0952 0.0947 0.0952 6,000 +0.01(+14.84%)
Mar 05, 2021 0.0829 0.0829 0.0829 0.0829 5,000 -0.00(-0.24%)
Mar 04, 2021 0.0831 0.0831 0.0831 0.0831 5,200 -0.01(-13.71%)
Mar 03, 2021 0.0980 0.0980 0.0963 0.0963 1,500 +0.00(+1.37%)
Mar 02, 2021 0.0950 0.0950 0.0950 0.0950 500 +0.01(+7.59%)
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.