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 (%)
May 31, 2022 0.1190 0.1200 0.1127 0.1200 40,800 -0.01(-5.21%)
May 27, 2022 0.1302 0.1302 0.1266 0.1266 8,250 +0.01(+10.18%)
May 26, 2022 0.1219 0.1221 0.1121 0.1149 50,251 -0.00(-2.21%)
May 25, 2022 0.1138 0.1175 0.1138 0.1175 70,250 -0.00(-3.69%)
May 24, 2022 0.1233 0.1288 0.1170 0.1220 2,070 -0.02(-12.86%)
May 23, 2022 0.1328 0.1400 0.1328 0.1400 104,950 +0.03(+25.22%)
May 20, 2022 0.1288 0.1288 0.1079 0.1118 1,668 -0.01(-9.77%)
May 19, 2022 0.1170 0.1300 0.1046 0.1239 17,433 +0.01(+9.65%)
May 18, 2022 0.1219 0.1219 0.1005 0.1130 9,490 +0.01(+5.61%)
May 17, 2022 0.1070 0.1137 0.0975 0.1070 3,750 +0.00(+0.00%)
May 16, 2022 0.1200 0.1200 0.1005 0.1070 1,773 -0.01(-4.46%)
May 13, 2022 0.1094 0.1140 0.1057 0.1120 450 +0.00(+1.82%)
May 12, 2022 0.1100 0.1190 0.1100 0.1100 17,500 -0.01(-12.00%)
May 11, 2022 0.1324 0.1328 0.1073 0.1250 13,200 +0.01(+9.36%)
May 10, 2022 0.0944 0.1143 0.0815 0.1143 47,040 +0.02(+17.84%)
May 09, 2022 0.0899 0.0970 0.0881 0.0970 1,050 +0.01(+12.92%)
May 06, 2022 0.0885 0.0885 0.0805 0.0859 14,200 -0.01(-5.60%)
May 05, 2022 0.0875 0.0911 0.0810 0.0910 6,150 -0.01(-5.31%)
May 04, 2022 0.0900 0.0961 0.0770 0.0961 41,800 +0.01(+6.78%)
May 03, 2022 0.0649 0.0940 0.0649 0.0900 267,039 +0.00(+0.00%)
May 02, 2022 0.0940 0.0977 0.0893 0.0900 22,000 -0.01(-8.35%)
Apr 29, 2022 0.0892 0.0987 0.0892 0.0982 15,450 +0.01(+14.99%)
Apr 28, 2022 0.1000 0.1000 0.0853 0.0854 3,145 -0.02(-16.36%)
Apr 27, 2022 0.0950 0.1021 0.0934 0.1021 1,095 +0.01(+7.81%)
Apr 26, 2022 0.0889 0.0949 0.0889 0.0947 89,250 -0.00(-0.32%)
Apr 25, 2022 0.0951 0.0954 0.0894 0.0950 2,916 -0.00(-0.21%)
Apr 22, 2022 0.0933 0.0957 0.0913 0.0952 650 +0.00(+3.37%)
Apr 21, 2022 0.0938 0.0965 0.0882 0.0921 19,050 -0.00(-1.29%)
Apr 20, 2022 0.0929 0.0987 0.0901 0.0933 51,600 -0.00(-2.61%)
Apr 19, 2022 0.0930 0.0960 0.0930 0.0958 103,008 -0.00(-0.31%)
Apr 18, 2022 0.0971 0.0971 0.0920 0.0961 38,100 -0.00(-0.31%)
Apr 14, 2022 0.1080 0.1080 0.0944 0.0964 121,829 -0.00(-4.55%)
Apr 13, 2022 0.0925 0.1010 0.0907 0.1010 119,550 +0.01(+6.54%)
Apr 12, 2022 0.0887 0.0980 0.0887 0.0948 27,250 -0.00(-0.21%)
Apr 11, 2022 0.0950 0.1060 0.0945 0.0950 40,001 -0.00(-2.46%)
Apr 08, 2022 0.0960 0.0974 0.0917 0.0974 92,150 +0.00(+0.00%)
Apr 07, 2022 0.1044 0.1044 0.0900 0.0974 208,925 -0.00(-4.32%)
Apr 06, 2022 0.1010 0.1092 0.0990 0.1018 42,350 -0.00(-3.78%)
Apr 05, 2022 0.1100 0.1111 0.1037 0.1058 15,600 -0.00(-1.76%)
Apr 04, 2022 0.1175 0.1175 0.1077 0.1077 33,775 -0.00(-1.19%)
Apr 01, 2022 0.0912 0.1147 0.0912 0.1090 71,650 +0.01(+6.76%)
Mar 31, 2022 0.1050 0.1050 0.0960 0.1021 56,000 +0.00(+2.10%)
Mar 30, 2022 0.1066 0.1066 0.1000 0.1000 6,500 +0.00(+0.00%)
Mar 29, 2022 0.1000 0.1000 0.1000 0.1000 5,500 -0.00(-1.86%)
Mar 28, 2022 0.1045 0.1098 0.1000 0.1019 52,500 -0.01(-10.93%)
Mar 24, 2022 0.1144 0 +0.01(+8.13%)
Mar 23, 2022 0.1000 0.1066 0.0987 0.1058 77,100 -0.01(-7.68%)
Mar 22, 2022 0.1123 0.1146 0.1000 0.1146 28,900 +0.00(+2.32%)
Mar 21, 2022 0.1000 0.1187 0.1000 0.1120 9,950 -0.00(-3.45%)
Mar 18, 2022 0.1150 0.1160 0.1123 0.1160 41,150 +0.01(+8.41%)
Mar 17, 2022 0.1125 0.1130 0.1067 0.1070 13,750 +0.00(+1.81%)
Mar 16, 2022 0.1085 0.1085 0.1051 0.1051 750 -0.00(-0.85%)
Mar 15, 2022 0.1060 0.1060 0.1060 0.1060 500 +0.01(+6.00%)
Mar 14, 2022 0.1000 0.1036 0.0995 0.1000 43,000 -0.00(-3.19%)
Mar 11, 2022 0.0992 0.1071 0.0968 0.1033 78,450 +0.00(+3.51%)
Mar 10, 2022 0.0979 0.1040 0.0967 0.0998 79,650 +0.00(+0.30%)
Mar 09, 2022 0.1035 0.1035 0.0958 0.0995 102,655 -0.00(-4.05%)
Mar 08, 2022 0.1003 0.1050 0.0927 0.1037 26,600 +0.00(+1.67%)
Mar 07, 2022 0.1040 0.1070 0.0920 0.1020 153,956 -0.00(-1.26%)
Mar 04, 2022 0.1006 0.1033 0.1006 0.1033 5,830 +0.01(+6.60%)
Mar 03, 2022 0.1070 0.1096 0.0969 0.0969 29,250 -0.01(-11.51%)
Mar 02, 2022 0.1090 0.1095 0.1000 0.1095 26,800 -0.00(-0.45%)
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.