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 (%)
May 31, 2016
0.1400
0.1400
0.1400
0.1400
10,000
+0.00(+0.00%)
May 30, 2016
0.1400
0.1400
0.1400
0.1400
10,357
+0.00(+0.00%)
May 26, 2016
0.1400
0.1400
0.1400
0
-0.00(-3.45%)
May 25, 2016
0.1400
0.1450
0.1400
0.1450
35,000
+0.00(+3.57%)
May 24, 2016
0.1400
0.1400
0.1400
0.1400
28,500
+0.01(+3.70%)
May 19, 2016
0.1350
0.1350
0.1350
0
-0.01(-3.57%)
May 18, 2016
0.1450
0.1450
0.1400
0.1400
77,000
-0.00(-3.45%)
May 17, 2016
0.1450
0.1450
0.1450
0.1450
29,000
+0.00(+0.00%)
May 16, 2016
0.1450
0.1500
0.1450
0.1450
50,000
+0.00(+0.00%)
May 13, 2016
0.1450
0.1450
0.1400
0.1450
90,000
+0.00(+3.57%)
May 12, 2016
0.1500
0.1500
0.1400
0.1400
21,650
-0.01(-6.67%)
May 11, 2016
0.1500
0.1550
0.1500
0.1500
10,357
+0.00(+0.00%)
May 10, 2016
0.1600
0.1600
0.1500
0.1500
10,000
-0.01(-6.25%)
May 09, 2016
0.1600
0.1600
0.1600
0.1600
27,000
+0.00(+0.00%)
May 06, 2016
0.1700
0.1700
0.1600
0.1600
48,250
+0.00(+0.00%)
May 05, 2016
0.1650
0.1650
0.1600
0.1600
95,785
+0.00(+0.00%)
May 04, 2016
0.1550
0.1600
0.1500
0.1600
68,100
+0.00(+0.00%)
May 02, 2016
0.1600
0.1600
0.1600
400
-0.01(-5.88%)
Apr 29, 2016
0.1600
0.1700
0.1600
0.1700
80,786
+0.00(+0.00%)
Apr 28, 2016
0.1650
0.1750
0.1650
0.1700
182,957
+0.01(+6.25%)
Apr 27, 2016
0.1600
0.1750
0.1600
0.1600
140,500
+0.00(+0.00%)
Apr 26, 2016
0.1250
0.1600
0.1200
0.1600
178,715
+0.02(+18.52%)
Apr 25, 2016
0.1400
0.1400
0.1300
0.1350
24,500
-0.01(-3.57%)
Apr 22, 2016
0.1450
0.1500
0.1400
0.1400
30,015
-0.01(-6.67%)
Apr 21, 2016
0.1400
0.1500
0.1400
0.1500
22,000
+0.01(+3.45%)
Apr 19, 2016
0.1450
0.1450
0.1450
0
-0.01(-3.33%)
Apr 18, 2016
0.1300
0.1500
0.1150
0.1500
158,942
+0.02(+15.38%)
Apr 15, 2016
0.1200
0.1300
0.1150
0.1300
70,928
+0.02(+18.18%)
Apr 14, 2016
0.1150
0.1150
0.1100
0.1100
25,500
-0.01(-8.33%)
Apr 13, 2016
0.1200
0.1200
0.1150
0.1200
70,250
+0.00(+0.00%)
Apr 12, 2016
0.1050
0.1200
0.1050
0.1200
55,000
+0.00(+0.00%)
Apr 11, 2016
0.1200
0.1200
0.1100
0.1200
36,100
+0.00(+4.35%)
Apr 08, 2016
0.1150
0.1150
0.1150
0.1150
18,300
-0.00(-4.17%)
Apr 07, 2016
0.1200
0.1200
0.1200
0.1200
10,000
+0.00(+0.00%)
Apr 06, 2016
0.1200
0.1200
0.1200
0.1200
5,350
+0.00(+0.00%)
Apr 05, 2016
0.1200
0.1200
0.1200
0.1200
500
-0.01(-4.00%)
Apr 04, 2016
0.1250
0.1250
0.1200
0.1250
38,000
+0.01(+4.17%)
Apr 01, 2016
0.1200
0.1200
0.1200
0.1200
2,000
+0.00(+0.00%)
Mar 30, 2016
0.1200
0.1200
0.1200
0
-0.02(-11.11%)
Mar 29, 2016
0.1300
0.1350
0.1250
0.1350
14,642
+0.00(+0.00%)
Mar 28, 2016
0.1350
0.1350
0.1300
0.1350
81,085
+0.00(+0.00%)
Mar 24, 2016
0.1350
0.1350
0.1350
0
+0.02(+12.50%)
Mar 23, 2016
0.1200
0.1250
0.1200
0.1200
107,585
-0.02(-11.11%)
Mar 22, 2016
0.1200
0.1350
0.1200
0.1350
30,889
+0.02(+12.50%)
Mar 21, 2016
0.1200
0.1200
0.1200
0.1200
96,800
+0.00(+0.00%)
Mar 18, 2016
0.1350
0.1350
0.1200
0.1200
205,415
-0.02(-14.29%)
Mar 17, 2016
0.1350
0.1400
0.1300
0.1400
61,026
+0.01(+3.70%)
Mar 16, 2016
0.1200
0.1350
0.1200
0.1350
12,628
+0.02(+12.50%)
Mar 15, 2016
0.1400
0.1400
0.1200
0.1200
235,904
-0.02(-14.29%)
Mar 14, 2016
0.1600
0.1600
0.1350
0.1400
274,372
+0.03(+27.27%)
Mar 11, 2016
0.1100
0.1200
0.1100
0.1100
36,213
+0.01(+4.76%)
Mar 10, 2016
0.1250
0.1250
0.1000
0.1050
50,913
-0.01(-4.55%)
Mar 09, 2016
0.1200
0.1200
0.1100
0.1100
47,442
-0.01(-8.33%)
Mar 08, 2016
0.1150
0.1200
0.1150
0.1200
15,000
-0.01(-7.69%)
Mar 07, 2016
0.1250
0.1300
0.1200
0.1300
104,500
+0.01(+8.33%)
Mar 04, 2016
0.1600
0.1600
0.1150
0.1200
1,649,072
-0.04(-25.00%)
Mar 03, 2016
0.1600
0.1600
0.1600
0.1600
183,045
+0.00(+0.00%)
Mar 02, 2016
0.1600
0.1600
0.1550
0.1600
63,400
+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
.