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: 11:01 AM EDT, May 16, 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 28, 2021
0.1700
0.1700
0.1700
0
-0.00(-2.86%)
May 27, 2021
0.1750
0.1750
0.1650
0.1750
82,600
+0.00(+2.94%)
May 26, 2021
0.1950
0.1950
0.1600
0.1700
305,291
-0.02(-10.53%)
May 25, 2021
0.1950
0.2100
0.1900
0.1900
273,796
-0.01(-7.32%)
May 21, 2021
0.2050
0.2050
0.2050
0
+0.01(+5.13%)
May 20, 2021
0.1900
0.2000
0.1900
0.1950
203,125
+0.01(+2.63%)
May 19, 2021
0.1900
0.2000
0.1900
0.1900
147,133
-0.01(-2.56%)
May 18, 2021
0.1800
0.2000
0.1800
0.1950
338,814
+0.01(+5.41%)
May 17, 2021
0.1700
0.1850
0.1700
0.1850
316,918
+0.01(+8.82%)
May 14, 2021
0.1700
0.1700
0.1650
0.1700
139,700
-0.00(-2.86%)
May 13, 2021
0.1600
0.1750
0.1600
0.1750
160,784
+0.01(+9.37%)
May 12, 2021
0.1650
0.1650
0.1600
0.1600
17,000
-0.01(-3.03%)
May 11, 2021
0.1550
0.1650
0.1550
0.1650
84,300
+0.00(+0.00%)
May 10, 2021
0.1700
0.1700
0.1650
0.1650
274,628
+0.00(+0.00%)
May 07, 2021
0.1500
0.1650
0.1500
0.1650
280,300
+0.02(+13.79%)
May 06, 2021
0.1450
0.1450
0.1450
0.1450
83,250
-0.01(-3.33%)
May 05, 2021
0.1550
0.1550
0.1450
0.1500
343,200
-0.01(-6.25%)
May 04, 2021
0.1650
0.1650
0.1600
0.1600
180,000
-0.01(-3.03%)
May 03, 2021
0.1650
0.1650
0.1650
0.1650
96,962
+0.01(+3.13%)
Apr 30, 2021
0.1700
0.1750
0.1600
0.1600
250,265
-0.01(-5.88%)
Apr 29, 2021
0.1700
0.1700
0.1700
0.1700
91,499
+0.00(+0.00%)
Apr 28, 2021
0.1700
0.1700
0.1700
0.1700
46,000
+0.00(+0.00%)
Apr 27, 2021
0.1700
0.1700
0.1700
0.1700
30,501
+0.00(+0.00%)
Apr 26, 2021
0.1800
0.1800
0.1650
0.1700
246,242
-0.01(-5.56%)
Apr 23, 2021
0.1750
0.1800
0.1650
0.1800
212,614
+0.01(+5.88%)
Apr 22, 2021
0.1750
0.1750
0.1650
0.1700
117,214
+0.01(+3.03%)
Apr 21, 2021
0.1600
0.1650
0.1550
0.1650
140,999
+0.01(+3.13%)
Apr 20, 2021
0.1750
0.1750
0.1600
0.1600
132,215
-0.01(-8.57%)
Apr 19, 2021
0.1850
0.1850
0.1700
0.1750
582,341
+0.01(+9.37%)
Apr 16, 2021
0.1650
0.1800
0.1550
0.1600
695,450
+0.00(+0.00%)
Apr 15, 2021
0.1450
0.1600
0.1400
0.1600
160,314
+0.02(+10.34%)
Apr 14, 2021
0.1550
0.1600
0.1400
0.1450
334,500
-0.01(-3.33%)
Apr 13, 2021
0.1550
0.1600
0.1500
0.1500
94,005
-0.01(-3.23%)
Apr 12, 2021
0.1500
0.1750
0.1500
0.1550
511,559
+0.01(+3.33%)
Apr 09, 2021
0.1500
0.1500
0.1450
0.1500
172,000
+0.01(+7.14%)
Apr 08, 2021
0.1450
0.1450
0.1350
0.1400
314,954
+0.00(+0.00%)
Apr 07, 2021
0.1450
0.1450
0.1400
0.1400
90,000
-0.00(-3.45%)
Apr 06, 2021
0.1400
0.1450
0.1400
0.1450
80,100
+0.00(+3.57%)
Apr 05, 2021
0.1400
0.1500
0.1400
0.1400
144,000
-0.00(-3.45%)
Apr 01, 2021
0.1450
0.1450
0.1450
0
-0.01(-3.33%)
Mar 31, 2021
0.1450
0.1500
0.1400
0.1500
303,000
+0.01(+3.45%)
Mar 30, 2021
0.1450
0.1450
0.1400
0.1450
146,850
-0.01(-3.33%)
Mar 29, 2021
0.1700
0.1700
0.1450
0.1500
590,650
-0.02(-9.09%)
Mar 26, 2021
0.1600
0.1700
0.1600
0.1650
191,000
+0.00(+0.00%)
Mar 25, 2021
0.1850
0.1850
0.1600
0.1650
322,939
-0.02(-10.81%)
Mar 24, 2021
0.1800
0.1900
0.1800
0.1850
347,200
+0.01(+2.78%)
Mar 23, 2021
0.1800
0.1800
0.1750
0.1800
205,000
+0.00(+0.00%)
Mar 22, 2021
0.1800
0.1800
0.1750
0.1800
171,921
+0.00(+0.00%)
Mar 19, 2021
0.1650
0.1800
0.1650
0.1800
712,099
+0.02(+12.50%)
Mar 18, 2021
0.1550
0.1600
0.1500
0.1600
399,680
+0.01(+3.23%)
Mar 17, 2021
0.1600
0.1600
0.1550
0.1550
148,300
+0.00(+0.00%)
Mar 16, 2021
0.1400
0.1550
0.1400
0.1550
256,228
+0.01(+6.90%)
Mar 15, 2021
0.1400
0.1450
0.1350
0.1450
451,529
+0.01(+7.41%)
Mar 12, 2021
0.1350
0.1350
0.1300
0.1350
473,143
+0.00(+0.00%)
Mar 11, 2021
0.1350
0.1400
0.1350
0.1350
352,200
+0.00(+0.00%)
Mar 10, 2021
0.1400
0.1400
0.1300
0.1350
526,600
+0.01(+3.85%)
Mar 09, 2021
0.1150
0.1300
0.1150
0.1300
411,800
+0.01(+13.04%)
Mar 08, 2021
0.1150
0.1200
0.1100
0.1150
165,517
+0.00(+0.00%)
Mar 05, 2021
0.1100
0.1150
0.1100
0.1150
98,999
+0.01(+4.55%)
Mar 04, 2021
0.1200
0.1200
0.1100
0.1100
407,215
-0.01(-8.33%)
Mar 03, 2021
0.1200
0.1200
0.1200
0.1200
151,500
+0.00(+4.35%)
Mar 02, 2021
0.1100
0.1150
0.1100
0.1150
447,000
+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
.