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: 11:01 AM EDT, May 16, 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 (%)
Jan 31, 2022 0.1600 0.1600 0.1400 0.1450 139,782 -0.01(-6.45%)
Jan 28, 2022 0.1700 0.1700 0.1500 0.1550 476,467 -0.02(-8.82%)
Jan 27, 2022 0.1900 0.1900 0.1700 0.1700 209,357 -0.02(-10.53%)
Jan 26, 2022 0.1900 0.1900 0.1900 0.1900 11,000 +0.00(+0.00%)
Jan 25, 2022 0.1900 0.1900 0.1850 0.1900 33,563 +0.01(+2.70%)
Jan 24, 2022 0.2100 0.2100 0.1850 0.1850 198,600 -0.02(-9.76%)
Jan 21, 2022 0.2050 0.2050 0.2050 0.2050 184,405 +0.00(+0.00%)
Jan 20, 2022 0.2050 0.2100 0.2050 0.2050 52,550 -0.01(-4.65%)
Jan 19, 2022 0.2100 0.2150 0.2050 0.2150 148,100 +0.01(+4.88%)
Jan 18, 2022 0.2150 0.2250 0.2000 0.2050 272,924 +0.00(+0.00%)
Jan 17, 2022 0.2100 0.2100 0.1900 0.2050 77,323 -0.01(-4.65%)
Jan 14, 2022 0.1850 0.2150 0.1850 0.2150 222,000 +0.03(+16.22%)
Jan 13, 2022 0.1800 0.1850 0.1800 0.1850 48,357 +0.01(+2.78%)
Jan 12, 2022 0.1800 0.1800 0.1800 0.1800 89,500 +0.00(+0.00%)
Jan 11, 2022 0.1800 0.1800 0.1750 0.1800 122,600 -0.01(-5.26%)
Jan 10, 2022 0.1900 0.1900 0.1900 0.1900 33,415 +0.00(+0.00%)
Jan 07, 2022 0.2000 0.2000 0.1900 0.1900 13,700 -0.01(-5.00%)
Jan 06, 2022 0.2050 0.2100 0.2000 0.2000 61,245 -0.00(-2.44%)
Jan 05, 2022 0.1850 0.2050 0.1850 0.2050 313,343 +0.02(+10.81%)
Jan 04, 2022 0.1850 0.1850 0.1850 0.1850 63,147 +0.01(+5.71%)
Dec 31, 2021 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Dec 30, 2021 0.1750 0.1800 0.1750 0.1800 26,279 +0.01(+5.88%)
Dec 29, 2021 0.1800 0.1800 0.1650 0.1700 258,000 -0.01(-5.56%)
Dec 24, 2021 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Dec 23, 2021 0.1750 0.1800 0.1750 0.1750 291,514 +0.00(+2.94%)
Dec 22, 2021 0.1750 0.1750 0.1700 0.1700 23,292 -0.01(-5.56%)
Dec 21, 2021 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Dec 20, 2021 0.1750 0.1800 0.1750 0.1800 62,014 +0.01(+2.86%)
Dec 17, 2021 0.1750 0.1800 0.1750 0.1750 73,050 +0.00(+0.00%)
Dec 16, 2021 0.1800 0.1800 0.1700 0.1750 100,147 -0.01(-2.78%)
Dec 15, 2021 0.1800 0.1850 0.1800 0.1800 191,500 -0.02(-7.69%)
Dec 14, 2021 0.1900 0.1950 0.1850 0.1950 89,320 +0.00(+0.00%)
Dec 13, 2021 0.1900 0.1950 0.1700 0.1950 426,049 +0.01(+5.41%)
Dec 10, 2021 0.1700 0.1850 0.1700 0.1850 252,767 +0.01(+8.82%)
Dec 09, 2021 0.1700 0.1700 0.1700 0.1700 7,595 +0.00(+0.00%)
Dec 08, 2021 0.1700 0.1800 0.1700 0.1700 234,754 -0.00(-2.86%)
Dec 07, 2021 0.1450 0.1750 0.1450 0.1750 502,050 +0.03(+20.69%)
Dec 06, 2021 0.1500 0.1500 0.1400 0.1450 223,500 +0.00(+0.00%)
Dec 03, 2021 0.1400 0.1450 0.1400 0.1450 214,193 +0.00(+3.57%)
Dec 02, 2021 0.1400 0.1400 0.1400 0.1400 76,000 +0.00(+0.00%)
Dec 01, 2021 0.1400 0.1400 0.1400 0.1400 43,260 +0.00(+0.00%)
Nov 30, 2021 0.1350 0.1400 0.1400 0.1400 170,950 +0.00(+0.00%)
Nov 29, 2021 0.1350 0.1400 0.1350 0.1400 53,857 +0.00(+0.00%)
Nov 25, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Nov 23, 2021 0.1350 0.1350 0.1350 100 -0.01(-3.57%)
Nov 22, 2021 0.1400 0.1400 0.1400 0.1400 55,650 +0.00(+0.00%)
Nov 18, 2021 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Nov 17, 2021 0.1450 0.1450 0.1450 0.1450 43,500 +0.00(+0.00%)
Nov 16, 2021 0.1450 0.1450 0.1450 0.1450 17,700 +0.00(+0.00%)
Nov 15, 2021 0.1400 0.1500 0.1400 0.1450 358,234 +0.02(+16.00%)
Nov 12, 2021 0.1300 0.1350 0.1250 0.1250 28,000 -0.01(-3.85%)
Nov 11, 2021 0.1350 0.1350 0.1300 0.1300 44,510 +0.00(+0.00%)
Nov 09, 2021 0.1300 0.1300 0.1300 0.1300 73,500 +0.00(+0.00%)
Nov 08, 2021 0.1350 0.1350 0.1300 0.1300 28,949 +0.00(+0.00%)
Nov 05, 2021 0.1350 0.1350 0.1300 0.1300 66,735 +0.00(+0.00%)
Nov 04, 2021 0.1300 0.1300 0.1300 0.1300 20,000 -0.01(-3.70%)
Nov 03, 2021 0.1400 0.1400 0.1350 0.1350 61,000 -0.01(-3.57%)
Nov 02, 2021 0.1500 0.1500 0.1350 0.1400 31,700 +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.