Stock Quote

Metals Creek Res (TSV: MEK )

0.2050 CAD UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2016 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Nov 28, 2016 0.0600 0.0650 0.0600 0.0650 19,500 +0.00(+0.00%)
Nov 25, 2016 0.0600 0.0650 0.0600 0.0650 64,000 +0.00(+0.00%)
Nov 24, 2016 0.0650 0.0650 0.0650 0.0650 56,000 +0.00(+0.00%)
Nov 23, 2016 0.0650 0.0650 0.0650 0.0650 199,400 +0.00(+0.00%)
Nov 22, 2016 0.0650 0.0650 0.0650 0.0650 166,000 -0.01(-7.14%)
Nov 21, 2016 0.0650 0.0700 0.0650 0.0700 58,000 +0.00(+0.00%)
Nov 18, 2016 0.0700 0.0700 0.0700 0.0700 27,928 +0.00(+0.00%)
Nov 17, 2016 0.0750 0.0750 0.0700 0.0700 74,000 +0.00(+0.00%)
Nov 16, 2016 0.0750 0.0750 0.0700 0.0700 69,900 -0.00(-6.67%)
Nov 15, 2016 0.0750 0.0800 0.0700 0.0750 159,000 +0.00(+0.00%)
Nov 14, 2016 0.0750 0.0750 0.0750 0.0750 18,000 +0.00(+7.14%)
Nov 11, 2016 0.0700 0.0800 0.0700 0.0700 223,500 -0.01(-12.50%)
Nov 09, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Nov 08, 2016 0.0800 0.0800 0.0750 0.0750 343,285 -0.01(-6.25%)
Nov 07, 2016 0.0850 0.0850 0.0800 0.0800 66,764 -0.01(-5.88%)
Nov 04, 2016 0.0850 0.0850 0.0800 0.0850 184,000 +0.01(+6.25%)
Nov 03, 2016 0.0850 0.0900 0.0800 0.0800 733,000 -0.01(-5.88%)
Nov 02, 2016 0.0800 0.0850 0.0800 0.0850 241,100 +0.01(+6.25%)
Nov 01, 2016 0.0800 0.0800 0.0800 0.0800 113,500 +0.01(+6.67%)
Oct 31, 2016 0.0850 0.0850 0.0750 0.0750 247,000 -0.01(-11.76%)
Oct 28, 2016 0.0800 0.0850 0.0750 0.0850 438,300 +0.01(+21.43%)
Oct 27, 2016 0.0700 0.0750 0.0700 0.0700 362,085 -0.00(-6.67%)
Oct 26, 2016 0.0750 0.0750 0.0750 0.0750 176,100 -0.01(-6.25%)
Oct 25, 2016 0.0800 0.0800 0.0750 0.0800 135,142 +0.00(+0.00%)
Oct 24, 2016 0.0800 0.0800 0.0800 0.0800 139,000 +0.01(+6.67%)
Oct 21, 2016 0.0800 0.0800 0.0750 0.0750 177,500 +0.00(+0.00%)
Oct 20, 2016 0.0750 0.0750 0.0750 0.0750 121,028 +0.00(+0.00%)
Oct 19, 2016 0.0750 0.0800 0.0750 0.0750 101,000 +0.00(+0.00%)
Oct 18, 2016 0.0750 0.0750 0.0750 0.0750 6,000 +0.00(+0.00%)
Oct 17, 2016 0.0750 0.0750 0.0750 0.0750 179,000 -0.01(-6.25%)
Oct 14, 2016 0.0750 0.0800 0.0750 0.0800 76,000 +0.01(+6.67%)
Oct 13, 2016 0.0750 0.0750 0.0750 0.0750 68,000 +0.00(+0.00%)
Oct 12, 2016 0.0750 0.0750 0.0750 0.0750 13,500 +0.00(+0.00%)
Oct 11, 2016 0.0700 0.0750 0.0700 0.0750 233,857 -0.01(-6.25%)
Oct 07, 2016 0.0800 0.0800 0.0800 0 +0.01(+6.67%)
Oct 06, 2016 0.0750 0.0750 0.0750 0.0750 107,000 +0.00(+0.00%)
Oct 05, 2016 0.0750 0.0800 0.0750 0.0750 283,999 +0.00(+0.00%)
Oct 04, 2016 0.0800 0.0800 0.0750 0.0750 458,000 -0.01(-16.67%)
Oct 03, 2016 0.0900 0.0900 0.0900 0.0900 72,500 +0.00(+0.00%)
Sep 30, 2016 0.0850 0.0900 0.0800 0.0900 491,000 +0.01(+12.50%)
Sep 29, 2016 0.0800 0.0800 0.0800 0.0800 163,010 +0.01(+6.67%)
Sep 28, 2016 0.0750 0.0750 0.0750 0.0750 2,000 -0.01(-6.25%)
Sep 27, 2016 0.0800 0.0800 0.0800 0.0800 210 +0.00(+0.00%)
Sep 26, 2016 0.0800 0.0800 0.0800 0.0800 5,000 +0.01(+6.67%)
Sep 23, 2016 0.0800 0.0800 0.0750 0.0750 31,000 -0.01(-6.25%)
Sep 22, 2016 0.0850 0.0850 0.0800 0.0800 116,000 +0.00(+0.00%)
Sep 21, 2016 0.0800 0.0800 0.0700 0.0800 2,765,500 +0.01(+6.67%)
Sep 20, 2016 0.0800 0.0850 0.0700 0.0750 1,749,500 -0.01(-6.25%)
Sep 19, 2016 0.0850 0.0850 0.0800 0.0800 58,750 +0.00(+0.00%)
Sep 16, 2016 0.0800 0.0800 0.0800 0.0800 2,010 +0.00(+0.00%)
Sep 15, 2016 0.0800 0.0850 0.0800 0.0800 34,400 +0.00(+0.00%)
Sep 14, 2016 0.0800 0.0800 0.0800 0.0800 779,000 +0.00(+0.00%)
Sep 13, 2016 0.0850 0.0850 0.0800 0.0800 383,000 -0.01(-11.11%)
Sep 12, 2016 0.0900 0.0900 0.0900 0.0900 123,000 +0.00(+0.00%)
Sep 09, 2016 0.0900 0.1000 0.0900 0.0900 165,518 -0.01(-5.26%)
Sep 08, 2016 0.0950 0.0950 0.0900 0.0950 130,000 +0.00(+0.00%)
Sep 07, 2016 0.0950 0.0950 0.0900 0.0950 29,800 +0.00(+0.00%)
Sep 06, 2016 0.0950 0.0950 0.0900 0.0950 82,000 +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.