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: 3:54 PM EDT, May 31, 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 (%)
Sep 29, 2023 0.0200 0.0250 0.0200 0.0250 64,609 +0.00(+0.00%)
Sep 27, 2023 0.0250 0 +0.00(+0.00%)
Sep 26, 2023 0.0250 0.0250 0.0250 0.0250 2,000 +0.00(+0.00%)
Sep 25, 2023 0.0250 0.0250 0.0250 0.0250 6,425 +0.00(+0.00%)
Sep 22, 2023 0.0250 0.0250 0.0250 0.0250 6,000 +0.00(+0.00%)
Sep 21, 2023 0.0250 0.0250 0.0250 0.0250 196,600 -0.00(-16.67%)
Sep 18, 2023 0.0300 0 +0.00(+0.00%)
Sep 14, 2023 0.0300 0 +0.00(+0.00%)
Sep 13, 2023 0.0300 0.0300 0.0300 0.0300 11,150 +0.00(+0.00%)
Sep 12, 2023 0.0300 0.0300 0.0300 0.0300 28,000 +0.00(+0.00%)
Sep 11, 2023 0.0250 0.0300 0.0250 0.0300 245,000 +0.00(+0.00%)
Sep 08, 2023 0.0300 0.0300 0.0250 0.0300 139,146 +0.00(+0.00%)
Sep 07, 2023 0.0300 0.0300 0.0300 0.0300 105,100 +0.00(+0.00%)
Sep 01, 2023 0.0300 0 +0.00(+0.00%)
Aug 29, 2023 0.0300 0 +0.00(+0.00%)
Aug 28, 2023 0.0300 0.0300 0.0300 0.0300 1,000 -0.01(-14.29%)
Aug 25, 2023 0.0300 0.0350 0.0250 0.0350 62,150 +0.01(+16.67%)
Aug 24, 2023 0.0300 0.0300 0.0300 0.0300 283,000 -0.01(-14.29%)
Aug 23, 2023 0.0300 0.0350 0.0300 0.0350 76,000 +0.01(+16.67%)
Aug 22, 2023 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
Aug 18, 2023 0.0300 0 +0.00(+0.00%)
Aug 17, 2023 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Aug 16, 2023 0.0300 0.0300 0.0300 0.0300 107,150 +0.00(+0.00%)
Aug 15, 2023 0.0300 0.0300 0.0300 0.0300 53,993 +0.00(+0.00%)
Aug 14, 2023 0.0300 0.0300 0.0300 0.0300 114,000 +0.00(+0.00%)
Aug 11, 2023 0.0300 0.0300 0.0300 0.0300 160,000 +0.00(+0.00%)
Aug 10, 2023 0.0300 0.0300 0.0300 0.0300 198,000 -0.01(-14.29%)
Aug 09, 2023 0.0300 0.0350 0.0300 0.0350 209,000 +0.01(+16.67%)
Aug 08, 2023 0.0250 0.0300 0.0250 0.0300 34,935 +0.00(+0.00%)
Aug 04, 2023 0.0300 0 +0.00(+0.00%)
Aug 03, 2023 0.0300 0.0300 0.0300 0.0300 11,347 +0.00(+0.00%)
Aug 02, 2023 0.0300 0.0300 0.0300 0.0300 29,000 +0.00(+0.00%)
Aug 01, 2023 0.0300 0.0300 0.0300 0.0300 50,000 +0.00(+0.00%)
Jul 31, 2023 0.0300 0.0300 0.0300 0.0300 36,100 +0.00(+0.00%)
Jul 28, 2023 0.0300 0.0300 0.0300 0.0300 2,003 +0.00(+0.00%)
Jul 26, 2023 0.0300 200 +0.00(+0.00%)
Jul 25, 2023 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Jul 24, 2023 0.0300 0.0300 0.0300 0.0300 11,333 +0.00(+20.00%)
Jul 21, 2023 0.0250 0.0250 0.0250 0.0250 14,282 -0.00(-16.67%)
Jul 14, 2023 0.0300 0 +0.00(+0.00%)
Jul 13, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jul 11, 2023 0.0300 0 +0.00(+0.00%)
Jul 10, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+20.00%)
Jul 07, 2023 0.0300 0.0300 0.0250 0.0250 20,471 -0.00(-16.67%)
Jul 05, 2023 0.0300 300 +0.00(+20.00%)
Jul 04, 2023 0.0300 0.0300 0.0250 0.0250 144,000 +0.00(+0.00%)
Jun 30, 2023 0.0250 0 -0.00(-16.67%)
Jun 28, 2023 0.0300 0 +0.00(+0.00%)
Jun 23, 2023 0.0300 210 +0.00(+0.00%)
Jun 21, 2023 0.0300 0 -0.01(-14.29%)
Jun 20, 2023 0.0300 0.0350 0.0300 0.0350 37,000 +0.01(+16.67%)
Jun 19, 2023 0.0300 0.0300 0.0300 0.0300 210,000 +0.00(+0.00%)
Jun 14, 2023 0.0300 785 -0.01(-14.29%)
Jun 13, 2023 0.0350 0.0350 0.0350 0.0350 4,998 +0.00(+0.00%)
Jun 09, 2023 0.0350 0 +0.01(+16.67%)
Jun 08, 2023 0.0350 0.0350 0.0300 0.0300 551,000 +0.00(+0.00%)
Jun 07, 2023 0.0350 0.0350 0.0300 0.0300 26,000 +0.00(+0.00%)
Jun 06, 2023 0.0300 0.0300 0.0300 0.0300 16,000 -0.01(-25.00%)
Jun 05, 2023 0.0300 0.0400 0.0300 0.0400 4,000 +0.00(+0.00%)
Jun 02, 2023 0.0350 0.0400 0.0350 0.0400 102,300 +0.00(+14.29%)
Jun 01, 2023 0.0350 0.0350 0.0350 0.0350 54,750 -0.00(-12.50%)
May 30, 2023 0.0400 0 +0.00(+14.29%)
May 29, 2023 0.0350 0.0350 0.0350 0.0350 42,045 +0.00(+0.00%)
May 26, 2023 0.0400 0.0400 0.0300 0.0350 352,650 -0.01(-22.22%)
May 25, 2023 0.0400 0.0500 0.0400 0.0450 2,737,480 +0.01(+50.00%)
May 24, 2023 0.0300 0.0300 0.0300 0.0300 252,000 +0.00(+0.00%)
May 23, 2023 0.0300 0.0300 0.0300 0.0300 232,859 -0.01(-14.29%)
May 19, 2023 0.0350 0 +0.00(+0.00%)
May 18, 2023 0.0350 0.0350 0.0350 0.0350 75,000 +0.00(+0.00%)
May 17, 2023 0.0350 0.0350 0.0350 0.0350 72,000 +0.00(+0.00%)
May 16, 2023 0.0350 0.0350 0.0350 0.0350 16,000 +0.00(+0.00%)
May 15, 2023 0.0350 0.0350 0.0300 0.0350 51,000 +0.01(+16.67%)
May 12, 2023 0.0300 0.0300 0.0300 0.0300 5,270 -0.01(-14.29%)
May 11, 2023 0.0300 0.0350 0.0300 0.0350 62,000 +0.01(+16.67%)
May 09, 2023 0.0300 0 +0.00(+0.00%)
May 08, 2023 0.0300 0.0300 0.0300 0.0300 65,500 +0.00(+0.00%)
May 05, 2023 0.0300 0.0300 0.0300 0.0300 33,582 +0.00(+0.00%)
May 04, 2023 0.0300 0.0300 0.0300 0.0300 300,000 -0.01(-14.29%)
May 03, 2023 0.0350 0.0350 0.0300 0.0350 362,000 -0.00(-12.50%)
May 02, 2023 0.0350 0.0400 0.0350 0.0400 20,000 +0.00(+14.29%)
May 01, 2023 0.0350 0.0350 0.0350 0.0350 305,000 +0.00(+0.00%)
Apr 28, 2023 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Apr 26, 2023 0.0350 0 +0.00(+0.00%)
Apr 24, 2023 0.0350 0 +0.00(+0.00%)
Apr 21, 2023 0.0350 0.0400 0.0300 0.0350 54,857 +0.00(+0.00%)
Apr 19, 2023 0.0350 0 +0.00(+0.00%)
Apr 18, 2023 0.0350 0.0350 0.0350 0.0350 2,000 +0.00(+0.00%)
Apr 17, 2023 0.0350 0.0350 0.0350 0.0350 2,400 +0.00(+0.00%)
Apr 14, 2023 0.0350 0.0350 0.0350 0.0350 97,006 +0.00(+0.00%)
Apr 13, 2023 0.0350 0.0350 0.0350 0.0350 286,530 +0.01(+16.67%)
Apr 12, 2023 0.0300 0.0300 0.0300 0.0300 60,000 -0.01(-14.29%)
Apr 11, 2023 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Apr 10, 2023 0.0350 0.0350 0.0350 0.0350 40,000 +0.01(+16.67%)
Apr 05, 2023 0.0300 0 -0.01(-14.29%)
Apr 04, 2023 0.0300 0.0350 0.0300 0.0350 152,600 +0.00(+0.00%)
Apr 03, 2023 0.0350 0.0350 0.0350 0.0350 55,000 +0.00(+0.00%)
Mar 31, 2023 0.0350 0.0350 0.0300 0.0350 107,895 +0.01(+16.67%)
Mar 30, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Mar 28, 2023 0.0300 0 +0.00(+0.00%)
Mar 27, 2023 0.0300 0.0300 0.0250 0.0300 243,000 +0.00(+0.00%)
Mar 24, 2023 0.0300 0.0300 0.0300 0.0300 757,000 +0.00(+0.00%)
Mar 23, 2023 0.0300 0.0300 0.0300 0.0300 755,750 +0.00(+0.00%)
Mar 17, 2023 0.0300 0 +0.00(+0.00%)
Mar 16, 2023 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Mar 15, 2023 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Mar 13, 2023 0.0300 0 +0.00(+0.00%)
Mar 10, 2023 0.0300 0.0300 0.0300 0.0300 2,000 -0.01(-14.29%)
Mar 08, 2023 0.0350 0 +0.01(+16.67%)
Mar 07, 2023 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Mar 01, 2023 0.0300 0 +0.00(+0.00%)
Feb 28, 2023 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Feb 24, 2023 0.0350 0 +0.01(+16.67%)
Feb 23, 2023 0.0300 0.0300 0.0300 0.0300 11,000 +0.00(+0.00%)
Feb 22, 2023 0.0350 0.0350 0.0300 0.0300 78,629 -0.01(-14.29%)
Feb 16, 2023 0.0350 0 +0.00(+0.00%)
Feb 15, 2023 0.0350 0.0350 0.0350 0.0350 1,750 +0.00(+0.00%)
Feb 13, 2023 0.0350 0 +0.01(+16.67%)
Feb 10, 2023 0.0350 0.0350 0.0300 0.0300 200,000 -0.01(-14.29%)
Feb 09, 2023 0.0350 0.0350 0.0350 0.0350 105,142 +0.01(+16.67%)
Feb 08, 2023 0.0350 0.0350 0.0300 0.0300 286,500 -0.01(-14.29%)
Feb 07, 2023 0.0350 0.0400 0.0350 0.0350 154,000 +0.00(+0.00%)
Feb 06, 2023 0.0400 0.0400 0.0350 0.0350 213,000 +0.00(+0.00%)
Feb 03, 2023 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-12.50%)
Feb 02, 2023 0.0400 0.0400 0.0400 0.0400 101,000 +0.00(+0.00%)
Feb 01, 2023 0.0400 0.0400 0.0400 0.0400 7,150 +0.00(+0.00%)
Jan 31, 2023 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Jan 30, 2023 0.0350 0.0400 0.0350 0.0400 79,000 +0.00(+0.00%)
Jan 27, 2023 0.0400 0.0400 0.0350 0.0400 78,000 +0.00(+0.00%)
Jan 25, 2023 0.0400 0 +0.00(+0.00%)
Jan 24, 2023 0.0400 0.0400 0.0400 0.0400 245,000 -0.00(-11.11%)
Jan 20, 2023 0.0450 0 +0.00(+0.00%)
Jan 19, 2023 0.0450 0.0450 0.0450 0.0450 86,000 +0.00(+0.00%)
Jan 18, 2023 0.0450 0.0450 0.0450 0.0450 142,000 +0.00(+0.00%)
Jan 17, 2023 0.0450 0.0450 0.0450 0.0450 120,000 -0.01(-10.00%)
Jan 16, 2023 0.0500 0.0500 0.0500 0.0500 6,470 +0.00(+0.00%)
Jan 13, 2023 0.0500 0.0500 0.0500 0.0500 239,001 +0.00(+0.00%)
Jan 12, 2023 0.0450 0.0500 0.0450 0.0500 88,000 +0.01(+11.11%)
Jan 11, 2023 0.0400 0.0550 0.0400 0.0450 267,293 +0.00(+12.50%)
Jan 09, 2023 0.0400 0 -0.00(-11.11%)
Jan 06, 2023 0.0450 0.0450 0.0450 0.0450 6,600 +0.00(+0.00%)
Jan 05, 2023 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Jan 04, 2023 0.0400 0.0400 0.0400 0.0400 75,000 -0.00(-11.11%)
Jan 03, 2023 0.0400 0.0450 0.0400 0.0450 24,365 +0.01(+28.57%)
Dec 30, 2022 0.0350 0 -0.01(-22.22%)
Dec 29, 2022 0.0400 0.0450 0.0400 0.0450 44,000 +0.00(+12.50%)
Dec 28, 2022 0.0400 0.0400 0.0400 0.0400 60,000 -0.01(-20.00%)
Dec 22, 2022 0.0500 0 +0.00(+0.00%)
Dec 21, 2022 0.0500 0.0500 0.0400 0.0500 190,000 +0.00(+0.00%)
Dec 20, 2022 0.0500 0.0500 0.0500 0.0500 13,001 +0.00(+0.00%)
Dec 19, 2022 0.0450 0.0500 0.0450 0.0500 157,500 +0.01(+11.11%)
Dec 16, 2022 0.0450 0.0500 0.0450 0.0450 77,000 -0.01(-10.00%)
Dec 12, 2022 0.0500 0 +0.00(+0.00%)
Dec 08, 2022 0.0500 284 +0.00(+0.00%)
Dec 05, 2022 0.0500 0 +0.01(+11.11%)
Dec 02, 2022 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+0.00%)
Nov 30, 2022 0.0450 0 +0.00(+0.00%)
Nov 29, 2022 0.0500 0.0500 0.0450 0.0450 48,150 -0.01(-10.00%)
Nov 28, 2022 0.0450 0.0500 0.0450 0.0500 12,125 -0.00(-9.09%)
Nov 25, 2022 0.0500 0.0550 0.0500 0.0550 135,176 +0.01(+22.22%)
Nov 24, 2022 0.0500 0.0500 0.0450 0.0450 54,005 -0.01(-10.00%)
Nov 23, 2022 0.0400 0.0500 0.0400 0.0500 230,145 +0.01(+25.00%)
Nov 22, 2022 0.0400 0.0400 0.0400 0.0400 35,180 +0.00(+0.00%)
Nov 21, 2022 0.0400 0.0400 0.0400 0.0400 188,800 +0.00(+0.00%)
Nov 17, 2022 0.0400 0 +0.00(+0.00%)
Nov 16, 2022 0.0400 0.0400 0.0400 0.0400 115,000 +0.00(+14.29%)
Nov 15, 2022 0.0350 0.0350 0.0350 0.0350 11,428 +0.00(+0.00%)
Nov 14, 2022 0.0350 0.0350 0.0350 0.0350 7,000 +0.00(+0.00%)
Nov 11, 2022 0.0350 0.0400 0.0350 0.0350 512,045 +0.00(+0.00%)
Nov 10, 2022 0.0350 0.0350 0.0350 0.0350 407,264 +0.01(+16.67%)
Nov 08, 2022 0.0300 842 -0.01(-14.29%)
Nov 07, 2022 0.0300 0.0350 0.0300 0.0350 260,204 +0.01(+40.00%)
Nov 04, 2022 0.0250 0.0250 0.0250 0.0250 150,000 -0.00(-16.67%)
Nov 02, 2022 0.0300 0 +0.00(+0.00%)
Nov 01, 2022 0.0300 0.0300 0.0300 0.0300 173,000 +0.00(+20.00%)
Oct 31, 2022 0.0250 0.0300 0.0250 0.0250 37,618 -0.00(-16.67%)
Oct 28, 2022 0.0300 0.0300 0.0300 0.0300 244,000 +0.00(+0.00%)
Oct 27, 2022 0.0300 0.0300 0.0300 0.0300 286,000 +0.00(+0.00%)
Oct 26, 2022 0.0300 0.0350 0.0300 0.0300 170,241 +0.00(+0.00%)
Oct 25, 2022 0.0350 0.0350 0.0300 0.0300 842,834 -0.01(-14.29%)
Oct 24, 2022 0.0350 0.0350 0.0350 0.0350 31,500 +0.00(+0.00%)
Oct 21, 2022 0.0350 0.0350 0.0300 0.0350 53,000 +0.00(+0.00%)
Oct 20, 2022 0.0350 0.0350 0.0300 0.0350 336,028 +0.01(+16.67%)
Oct 19, 2022 0.0350 0.0350 0.0300 0.0300 1,368,529 -0.01(-14.29%)
Oct 18, 2022 0.0450 0.0450 0.0300 0.0350 5,490,157 -0.01(-30.00%)
Oct 17, 2022 0.0500 0.0550 0.0500 0.0500 38,100 -0.00(-9.09%)
Oct 14, 2022 0.0500 0.0550 0.0500 0.0550 38,428 +0.00(+10.00%)
Oct 13, 2022 0.0550 0.0550 0.0450 0.0500 14,000 -0.00(-9.09%)
Oct 11, 2022 0.0550 0 +0.00(+10.00%)
Oct 06, 2022 0.0500 0 +0.00(+0.00%)
Oct 05, 2022 0.0500 0.0500 0.0500 0.0500 54,000 +0.00(+0.00%)
Oct 04, 2022 0.0500 0.0500 0.0500 0.0500 83,900 +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.