Metals Creek Resources Corp (TSV: MEK )
0.0250
-0.0050
(-16.67%)
Streaming Delayed Price
Updated: 1:01 PM EDT, Jun 6, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 05, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 26,237 | +0.00(+0.00%) |
Jun 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 222,000 | -0.01(-14.29%) |
Jun 03, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 30,000 | +0.01(+16.67%) |
May 31, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 287,000 | +0.00(+0.00%) |
May 30, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 70,000 | +0.00(+0.00%) |
May 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 141,000 | +0.00(+0.00%) |
May 28, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 240,000 | +0.00(+0.00%) |
May 27, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 42,000 | +0.00(+0.00%) |
May 24, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 30,000 | +0.00(+0.00%) |
May 23, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 428,000 | +0.00(+0.00%) |
May 22, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 240,000 | +0.00(+0.00%) |
May 21, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 513,000 | +0.00(+0.00%) |
May 16, 2024 | 0.0300 | 0 | +0.00(+0.00%) | |||
May 15, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 283,000 | -0.01(-14.29%) |
May 13, 2024 | 0.0350 | 0 | +0.00(+0.00%) | |||
May 10, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 20,000 | +0.00(+0.00%) |
May 09, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 1,299 | +0.01(+16.67%) |
May 08, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 26,007 | +0.00(+0.00%) |
May 07, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 137,000 | -0.01(-14.29%) |
May 06, 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 25,050 | +0.01(+16.67%) |
May 03, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 35,000 | +0.00(+0.00%) |
Apr 30, 2024 | 0.0300 | 0 | +0.00(+0.00%) | |||
Apr 29, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 66,000 | +0.00(+20.00%) |
Apr 26, 2024 | 0.0350 | 0.0350 | 0.0250 | 0.0250 | 39,340 | -0.00(-16.67%) |
Apr 24, 2024 | 0.0300 | 0 | +0.00(+0.00%) | |||
Apr 23, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 190,777 | +0.00(+20.00%) |
Apr 22, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 166,450 | -0.00(-16.67%) |
Apr 18, 2024 | 0.0300 | 0 | +0.00(+0.00%) | |||
Apr 17, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 179,000 | +0.00(+0.00%) |
Apr 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 172,001 | +0.00(+0.00%) |
Apr 15, 2024 | 0.0350 | 0.0350 | 0.0300 | 0.0300 | 59,000 | +0.00(+0.00%) |
Apr 12, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 37,000 | +0.00(+0.00%) |
Apr 11, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 50,000 | -0.01(-25.00%) |
Apr 09, 2024 | 0.0400 | 0 | +0.00(+14.29%) | |||
Apr 08, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 496,910 | +0.01(+16.67%) |
Apr 05, 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0300 | 830,302 | +0.00(+0.00%) |
Apr 04, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 39,000 | +0.00(+0.00%) |
Apr 03, 2024 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 10,887 | +0.00(+0.00%) |
Mar 28, 2024 | 0.0300 | 300 | +0.00(+20.00%) | |||
Mar 25, 2024 | 0.0250 | 0 | +0.00(+0.00%) | |||
Mar 22, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 80,000 | -0.00(-16.67%) |
Mar 21, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | 845,064 | +0.00(+20.00%) |
Mar 14, 2024 | 0.0250 | 0 | +0.00(+0.00%) | |||
Mar 12, 2024 | 0.0250 | 0 | +0.00(+0.00%) | |||
Mar 07, 2024 | 0.0250 | 0 | +0.01(+25.00%) | |||
Mar 06, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 296,872 | -0.01(-20.00%) |
Mar 04, 2024 | 0.0250 | 0 | +0.00(+0.00%) | |||
Feb 29, 2024 | 0.0250 | 0 | +0.00(+0.00%) | |||
Feb 28, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,000 | +0.00(+0.00%) |
Feb 27, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 100,000 | +0.00(+0.00%) |
Feb 26, 2024 | 0.0200 | 0.0250 | 0.0200 | 0.0250 | 89,200 | +0.01(+25.00%) |
Feb 22, 2024 | 0.0200 | 0 | -0.01(-20.00%) | |||
Feb 21, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 | +0.01(+25.00%) |
Feb 20, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 4,285 | -0.01(-20.00%) |
Feb 16, 2024 | 0.0250 | 0 | +0.01(+25.00%) | |||
Feb 15, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 16,000 | +0.00(+0.00%) |
Feb 14, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 10,000 | -0.01(-20.00%) |
Feb 08, 2024 | 0.0250 | 0 | +0.01(+25.00%) | |||
Feb 07, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 9,000 | +0.00(+0.00%) |
Feb 06, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 24,000 | +0.00(+0.00%) |
Feb 05, 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 12,000 | +0.00(+0.00%) |
Feb 02, 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 31,264 | -0.01(-20.00%) |
Feb 01, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 50,000 | +0.00(+0.00%) |
Jan 31, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 32,100 | +0.00(+0.00%) |
Jan 30, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 4,100 | +0.00(+0.00%) |
Jan 29, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 151,100 | +0.00(+0.00%) |
Jan 26, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 155,000 | +0.00(+0.00%) |
Jan 25, 2024 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 372,000 | +0.00(+0.00%) |
Jan 24, 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,000 | -0.00(-16.67%) |
Jan 17, 2024 | 0.0300 | 0 | +0.00(+0.00%) | |||
Jan 16, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 | +0.00(+0.00%) |
Jan 11, 2024 | 0.0300 | 0 | +0.00(+0.00%) | |||
Jan 09, 2024 | 0.0300 | 130 | +0.00(+0.00%) | |||
Dec 28, 2023 | 0.0300 | 500 | +0.00(+20.00%) | |||
Dec 27, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 1,400 | -0.00(-16.67%) |
Dec 20, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
Dec 18, 2023 | 0.0300 | 0 | +0.00(+0.00%) | |||
Dec 15, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 203,000 | +0.00(+20.00%) |
Dec 14, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 14,000 | -0.00(-16.67%) |
Dec 13, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0300 | 656,000 | +0.00(+20.00%) |
Dec 12, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 77,500 | -0.00(-16.67%) |
Dec 05, 2023 | 0.0300 | 0 | +0.00(+20.00%) | |||
Dec 01, 2023 | 0.0250 | 0 | -0.00(-16.67%) | |||
Nov 30, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 22,052 | +0.00(+0.00%) |
Nov 29, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 5,000 | +0.00(+0.00%) |
Nov 28, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 46,000 | +0.00(+20.00%) |
Nov 27, 2023 | 0.0300 | 0.0300 | 0.0250 | 0.0250 | 145,000 | +0.00(+0.00%) |
Nov 24, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 52,000 | -0.00(-16.67%) |
Nov 22, 2023 | 0.0300 | 0 | +0.00(+20.00%) | |||
Nov 21, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 162,000 | -0.00(-16.67%) |
Nov 15, 2023 | 0.0300 | 400 | +0.00(+20.00%) | |||
Nov 14, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 16,000 | +0.00(+0.00%) |
Nov 13, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 106,750 | +0.00(+0.00%) |
Nov 10, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 75,500 | +0.00(+0.00%) |
Nov 09, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 34,614 | -0.00(-16.67%) |
Nov 08, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 213,150 | +0.00(+0.00%) |
Nov 07, 2023 | 0.0300 | 0.0450 | 0.0300 | 0.0300 | 3,202,000 | +0.00(+20.00%) |
Nov 02, 2023 | 0.0250 | 0 | +0.00(+0.00%) | |||
Oct 31, 2023 | 0.0250 | 150 | +0.01(+25.00%) | |||
Oct 30, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 158,000 | -0.01(-20.00%) |
Oct 27, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 60,000 | +0.00(+0.00%) |
Oct 26, 2023 | 0.0250 | 0.0300 | 0.0250 | 0.0250 | 177,000 | +0.00(+0.00%) |
Oct 24, 2023 | 0.0250 | 0 | +0.00(+0.00%) | |||
Oct 23, 2023 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,650 | +0.01(+25.00%) |
Oct 20, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 6,692 | -0.01(-20.00%) |
Oct 18, 2023 | 0.0250 | 0 | +0.00(+0.00%) | |||
Oct 16, 2023 | 0.0250 | 0 | +0.00(+0.00%) | |||
Oct 11, 2023 | 0.0250 | 0 | +0.01(+25.00%) | |||
Oct 10, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 50,000 | +0.00(+0.00%) |
Oct 06, 2023 | 0.0200 | 0 | -0.01(-20.00%) | |||
Oct 04, 2023 | 0.0250 | 0 | +0.01(+25.00%) | |||
Oct 03, 2023 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 41,000 | +0.00(+0.00%) |
Oct 02, 2023 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 2,300 | -0.01(-20.00%) |
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%) |
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.
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.