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 (%)
Aug 31, 2018
0.0650
0.0650
0.0650
0
+0.01(+8.33%)
Aug 30, 2018
0.0650
0.0650
0.0600
0.0600
95,000
+0.00(+9.09%)
Aug 29, 2018
0.0650
0.0650
0.0550
0.0550
704,499
-0.02(-21.43%)
Aug 28, 2018
0.0650
0.0700
0.0650
0.0700
285,000
+0.00(+0.00%)
Aug 27, 2018
0.0700
0.0700
0.0650
0.0700
94,700
+0.00(+0.00%)
Aug 24, 2018
0.0700
0.0700
0.0700
0.0700
4,000
+0.00(+0.00%)
Aug 23, 2018
0.0650
0.0700
0.0600
0.0700
408,586
+0.01(+7.69%)
Aug 22, 2018
0.0650
0.0650
0.0600
0.0650
110,500
+0.00(+0.00%)
Aug 21, 2018
0.0650
0.0650
0.0650
0.0650
52,500
+0.00(+0.00%)
Aug 20, 2018
0.0650
0.0650
0.0650
0.0650
112,000
+0.00(+0.00%)
Aug 17, 2018
0.0650
0.0750
0.0650
0.0650
270,600
+0.00(+0.00%)
Aug 16, 2018
0.0800
0.0800
0.0650
0.0650
130,100
-0.01(-18.75%)
Aug 15, 2018
0.0700
0.0800
0.0700
0.0800
144,000
+0.00(+0.00%)
Aug 14, 2018
0.0750
0.0800
0.0700
0.0800
529,366
+0.01(+6.67%)
Aug 13, 2018
0.0750
0.0750
0.0750
0.0750
146,000
-0.01(-6.25%)
Aug 10, 2018
0.0750
0.0800
0.0700
0.0800
58,000
+0.01(+6.67%)
Aug 09, 2018
0.0750
0.0800
0.0750
0.0750
172,999
+0.00(+0.00%)
Aug 08, 2018
0.0800
0.0800
0.0750
0.0750
235,900
+0.00(+0.00%)
Aug 07, 2018
0.0900
0.0900
0.0750
0.0750
423,250
-0.01(-11.76%)
Aug 03, 2018
0.0850
0.0850
0.0850
0
+0.01(+6.25%)
Aug 02, 2018
0.0700
0.0800
0.0700
0.0800
370,999
+0.01(+6.67%)
Aug 01, 2018
0.0700
0.0750
0.0700
0.0750
103,800
+0.00(+7.14%)
Jul 31, 2018
0.0700
0.0750
0.0650
0.0700
599,140
+0.00(+0.00%)
Jul 30, 2018
0.0850
0.0850
0.0650
0.0700
1,791,025
-0.02(-22.22%)
Jul 27, 2018
0.0900
0.0950
0.0850
0.0900
560,829
-0.01(-5.26%)
Jul 26, 2018
0.0900
0.1050
0.0850
0.0950
3,319,557
+0.01(+5.56%)
Jul 25, 2018
0.0750
0.0900
0.0700
0.0900
1,312,554
+0.01(+20.00%)
Jul 24, 2018
0.0550
0.0750
0.0550
0.0750
851,643
+0.02(+36.36%)
Jul 23, 2018
0.0600
0.0600
0.0550
0.0550
132,000
-0.00(-8.33%)
Jul 20, 2018
0.0650
0.0650
0.0600
0.0600
10,000
-0.01(-7.69%)
Jul 19, 2018
0.0600
0.0650
0.0600
0.0650
132,000
+0.01(+8.33%)
Jul 18, 2018
0.0600
0.0650
0.0600
0.0600
592,000
-0.01(-7.69%)
Jul 17, 2018
0.0700
0.0700
0.0650
0.0650
418,500
-0.01(-13.33%)
Jul 16, 2018
0.0800
0.0800
0.0700
0.0750
569,275
-0.01(-6.25%)
Jul 13, 2018
0.0650
0.0850
0.0650
0.0800
2,731,604
+0.02(+33.33%)
Jul 12, 2018
0.0600
0.0700
0.0600
0.0600
1,119,700
+0.00(+0.00%)
Jul 11, 2018
0.0600
0.0650
0.0500
0.0600
1,499,400
+0.00(+9.09%)
Jul 09, 2018
0.0550
0.0550
0.0550
0
-0.00(-8.33%)
Jul 06, 2018
0.0550
0.0600
0.0550
0.0600
311,345
+0.01(+20.00%)
Jul 05, 2018
0.0450
0.0550
0.0450
0.0500
272,000
+0.01(+11.11%)
Jul 04, 2018
0.0450
0.0450
0.0450
0.0450
8,000
+0.00(+0.00%)
Jun 29, 2018
0.0450
0.0450
0.0450
0
+0.00(+12.50%)
Jun 28, 2018
0.0450
0.0450
0.0400
0.0400
335,000
+0.00(+0.00%)
Jun 27, 2018
0.0400
0.0400
0.0400
0.0400
211,500
-0.00(-11.11%)
Jun 26, 2018
0.0450
0.0450
0.0400
0.0450
684,786
-0.01(-10.00%)
Jun 25, 2018
0.0400
0.0500
0.0400
0.0500
46,000
+0.01(+11.11%)
Jun 22, 2018
0.0500
0.0500
0.0450
0.0450
938,345
-0.01(-10.00%)
Jun 21, 2018
0.0500
0.0500
0.0500
0.0500
76,000
+0.00(+0.00%)
Jun 20, 2018
0.0500
0.0500
0.0500
0.0500
20,000
+0.00(+0.00%)
Jun 19, 2018
0.0500
0.0500
0.0500
0.0500
82,284
+0.00(+0.00%)
Jun 18, 2018
0.0500
0.0500
0.0500
0.0500
18,500
-0.00(-9.09%)
Jun 15, 2018
0.0550
0.0550
0.0550
0.0550
25,000
+0.00(+10.00%)
Jun 14, 2018
0.0550
0.0550
0.0500
0.0500
69,800
-0.00(-9.09%)
Jun 12, 2018
0.0550
0.0550
0.0550
0
-0.00(-8.33%)
Jun 11, 2018
0.0600
0.0600
0.0600
0.0600
21,030
+0.00(+9.09%)
Jun 08, 2018
0.0500
0.0550
0.0500
0.0550
26,928
+0.00(+0.00%)
Jun 07, 2018
0.0550
0.0550
0.0550
0.0550
25,000
+0.00(+10.00%)
Jun 06, 2018
0.0500
0.0500
0.0500
0.0500
3,000
-0.00(-9.09%)
Jun 05, 2018
0.0550
0.0550
0.0550
0.0550
20,000
+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
.