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 29, 2020
0.0450
0.0450
0.0450
0.0450
280,000
-0.01(-10.00%)
May 27, 2020
0.0500
0.0500
0.0500
0
+0.00(+0.00%)
May 26, 2020
0.0500
0.0500
0.0500
0.0500
18,000
+0.00(+0.00%)
May 25, 2020
0.0500
0.0500
0.0500
0.0500
103,150
+0.00(+0.00%)
May 22, 2020
0.0500
0.0500
0.0500
0.0500
366,200
+0.00(+0.00%)
May 21, 2020
0.0550
0.0550
0.0500
0.0500
603,500
-0.00(-9.09%)
May 20, 2020
0.0550
0.0550
0.0550
0.0550
52,000
+0.00(+10.00%)
May 19, 2020
0.0550
0.0550
0.0500
0.0500
21,647
-0.00(-9.09%)
May 15, 2020
0.0550
0.0550
0.0550
0
+0.00(+0.00%)
May 14, 2020
0.0550
0.0550
0.0500
0.0550
187,000
+0.00(+0.00%)
May 13, 2020
0.0550
0.0550
0.0550
0.0550
200,000
+0.00(+0.00%)
May 12, 2020
0.0550
0.0550
0.0500
0.0550
117,934
+0.00(+0.00%)
May 11, 2020
0.0550
0.0600
0.0550
0.0550
482,700
+0.00(+0.00%)
May 08, 2020
0.0600
0.0600
0.0550
0.0550
967,000
-0.00(-8.33%)
May 07, 2020
0.0550
0.0600
0.0550
0.0600
212,000
+0.00(+9.09%)
May 06, 2020
0.0500
0.0550
0.0500
0.0550
50,000
+0.00(+0.00%)
May 05, 2020
0.0550
0.0550
0.0550
0.0550
325,000
-0.00(-8.33%)
May 04, 2020
0.0550
0.0650
0.0550
0.0600
488,300
+0.00(+0.00%)
May 01, 2020
0.0550
0.0600
0.0550
0.0600
215,000
+0.00(+0.00%)
Apr 30, 2020
0.0550
0.0600
0.0550
0.0600
126,000
+0.00(+9.09%)
Apr 29, 2020
0.0550
0.0550
0.0550
0.0550
26,000
+0.00(+0.00%)
Apr 28, 2020
0.0600
0.0600
0.0550
0.0550
174,000
+0.00(+0.00%)
Apr 27, 2020
0.0650
0.0650
0.0550
0.0550
193,500
-0.00(-8.33%)
Apr 24, 2020
0.0650
0.0650
0.0600
0.0600
320,998
+0.00(+0.00%)
Apr 23, 2020
0.0600
0.0600
0.0550
0.0600
701,000
+0.00(+0.00%)
Apr 22, 2020
0.0600
0.0600
0.0500
0.0600
198,300
+0.00(+9.09%)
Apr 21, 2020
0.0600
0.0600
0.0500
0.0550
325,000
-0.00(-8.33%)
Apr 20, 2020
0.0600
0.0600
0.0500
0.0600
342,350
+0.00(+0.00%)
Apr 17, 2020
0.0600
0.0650
0.0600
0.0600
203,216
-0.01(-7.69%)
Apr 16, 2020
0.0600
0.0800
0.0600
0.0650
2,196,645
+0.01(+8.33%)
Apr 15, 2020
0.0650
0.0650
0.0550
0.0600
1,100,383
-0.01(-7.69%)
Apr 14, 2020
0.0500
0.0700
0.0450
0.0650
1,868,566
+0.01(+30.00%)
Apr 13, 2020
0.0400
0.0500
0.0400
0.0500
877,300
+0.01(+42.86%)
Apr 09, 2020
0.0350
0.0350
0.0350
0
-0.00(-12.50%)
Apr 08, 2020
0.0350
0.0400
0.0300
0.0400
106,000
+0.00(+0.00%)
Apr 07, 2020
0.0350
0.0400
0.0300
0.0400
202,000
+0.00(+14.29%)
Apr 06, 2020
0.0350
0.0350
0.0350
0.0350
30,000
+0.01(+16.67%)
Apr 03, 2020
0.0250
0.0350
0.0250
0.0300
172,928
-0.01(-14.29%)
Apr 02, 2020
0.0350
0.0350
0.0350
0.0350
14,000
+0.01(+16.67%)
Mar 27, 2020
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Mar 25, 2020
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Mar 24, 2020
0.0300
0.0300
0.0300
0.0300
2,100
+0.00(+0.00%)
Mar 23, 2020
0.0300
0.0300
0.0300
0.0300
20,999
+0.00(+0.00%)
Mar 20, 2020
0.0300
0.0300
0.0300
0.0300
96,000
+0.00(+0.00%)
Mar 19, 2020
0.0300
0.0300
0.0300
0.0300
3,357
+0.00(+0.00%)
Mar 17, 2020
0.0300
0.0300
0.0300
0
+0.00(+0.00%)
Mar 16, 2020
0.0300
0.0300
0.0300
0.0300
30,000
-0.01(-25.00%)
Mar 13, 2020
0.0300
0.0400
0.0300
0.0400
13,000
+0.00(+14.29%)
Mar 12, 2020
0.0350
0.0400
0.0350
0.0350
562,428
-0.01(-22.22%)
Mar 11, 2020
0.0350
0.0450
0.0350
0.0450
8,000
+0.00(+0.00%)
Mar 10, 2020
0.0400
0.0450
0.0400
0.0450
70,500
+0.00(+12.50%)
Mar 09, 2020
0.0400
0.0400
0.0400
0.0400
267,750
+0.00(+0.00%)
Mar 06, 2020
0.0400
0.0450
0.0400
0.0400
15,000
-0.00(-11.11%)
Mar 05, 2020
0.0450
0.0450
0.0400
0.0450
212,320
+0.00(+0.00%)
Mar 03, 2020
0.0450
0.0450
0.0450
0
+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
.