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

Metals Creek Resources Corp (OP: MCREF )

0.0212 -0.0034 (-13.82%)
Streaming Delayed Price Updated: 12:51 PM EDT, May 17, 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 27, 2020 0.0400 0.0400 0.0400 0 +0.00(+4.71%)
May 26, 2020 0.0400 0.0410 0.0287 0.0382 23,499 -0.01(-13.18%)
May 22, 2020 0.0440 0.0440 0.0440 0.0440 3,700 -0.00(-0.23%)
May 21, 2020 0.0309 0.0443 0.0309 0.0441 45,300 -0.00(-2.65%)
May 19, 2020 0.0453 0.0453 0.0453 0 +0.00(+3.42%)
May 15, 2020 0.0438 0.0438 0.0438 0 +0.00(+5.04%)
May 14, 2020 0.0438 0.0476 0.0300 0.0417 73,250 -0.01(-12.76%)
May 11, 2020 0.0478 0.0478 0.0478 0 +0.00(+4.37%)
May 08, 2020 0.0470 0.0480 0.0420 0.0458 24,400 -0.00(-3.78%)
May 04, 2020 0.0476 0.0476 0.0476 0 +0.00(+8.18%)
May 01, 2020 0.0465 0.0465 0.0440 0.0440 69,000 +0.01(+18.92%)
Apr 30, 2020 0.0395 0.0395 0.0370 0.0370 10,000 -0.00(-11.69%)
Apr 29, 2020 0.0419 0.0419 0.0419 0.0419 2,000 +0.00(+2.20%)
Apr 27, 2020 0.0410 0.0410 0.0410 0 -0.00(-9.49%)
Apr 23, 2020 0.0453 0.0453 0.0453 0 -0.00(-4.23%)
Apr 22, 2020 0.0460 0.0473 0.0408 0.0473 37,500 +0.01(+34.76%)
Apr 21, 2020 0.0447 0.0447 0.0351 0.0351 58,000 -0.01(-22.00%)
Apr 20, 2020 0.0450 0.0477 0.0342 0.0450 142,950 -0.00(-7.22%)
Apr 17, 2020 0.0482 0.0485 0.0356 0.0485 38,900 -0.00(-2.61%)
Apr 16, 2020 0.0465 0.0567 0.0465 0.0498 344,115 +0.00(+5.96%)
Apr 15, 2020 0.0444 0.0500 0.0370 0.0470 592,886 +0.00(+4.44%)
Apr 14, 2020 0.0400 0.0543 0.0334 0.0450 138,370 +0.00(+12.50%)
Apr 13, 2020 0.0336 0.0400 0.0336 0.0400 200 +0.01(+19.05%)
Apr 09, 2020 0.0336 0.0336 0.0336 0.0336 100 +0.00(+0.00%)
Apr 07, 2020 0.0336 0.0336 0.0336 0 +0.00(+13.13%)
Apr 06, 2020 0.0297 0.0297 0.0297 0.0297 100 +0.00(+0.68%)
Apr 03, 2020 0.0200 0.0295 0.0200 0.0295 5,100 +0.00(+0.00%)
Apr 02, 2020 0.0295 0.0295 0.0295 0.0295 100 +0.00(+0.00%)
Apr 01, 2020 0.0295 0.0295 0.0295 0.0295 100 +0.00(+0.00%)
Mar 31, 2020 0.0295 0.0295 0.0295 0.0295 100 -0.00(-0.67%)
Mar 30, 2020 0.0297 0.0297 0.0297 0.0297 100 -0.00(-0.34%)
Mar 27, 2020 0.0298 0.0298 0.0298 0.0298 100 -0.01(-14.86%)
Mar 26, 2020 0.0300 0.0350 0.0300 0.0350 200 +0.01(+19.05%)
Mar 25, 2020 0.0294 0.0294 0.0294 0.0294 100 -0.00(-2.00%)
Mar 24, 2020 0.0262 0.0300 0.0262 0.0300 5,100 +0.00(+2.74%)
Mar 23, 2020 0.0292 0.0292 0.0292 0.0292 100 -0.00(-2.67%)
Mar 20, 2020 0.0300 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Mar 19, 2020 0.0300 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Mar 18, 2020 0.0300 0.0300 0.0300 0.0300 4,900 +0.01(+50.00%)
Mar 13, 2020 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 12, 2020 0.0250 0.0250 0.0250 0.0250 216,428 -0.01(-35.06%)
Mar 10, 2020 0.0385 0.0385 0.0385 0 +0.00(+1.32%)
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.