Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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%)
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
.