Stock Quote

Metals Creek Res (TSV: MEK )

0.1900 CAD UNCHANGED
Streaming Delayed Price Updated: 2:13 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.0350 0.0350 0.0350 0.0350 10,132 +0.00(+0.00%)
Nov 28, 2019 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
Nov 27, 2019 0.0350 0.0350 0.0350 0.0350 32,000 +0.01(+16.67%)
Nov 26, 2019 0.0300 0.0300 0.0300 0.0300 109,000 +0.00(+0.00%)
Nov 25, 2019 0.0300 0.0300 0.0300 100 +0.00(+0.00%)
Nov 22, 2019 0.0300 0.0300 0.0300 0.0300 43,000 -0.01(-14.29%)
Nov 21, 2019 0.0350 0.0350 0.0350 0.0350 78,000 +0.00(+0.00%)
Nov 20, 2019 0.0350 0.0350 0.0350 0.0350 13,500 +0.00(+0.00%)
Nov 19, 2019 0.0300 0.0350 0.0300 0.0350 76,800 +0.00(+0.00%)
Nov 18, 2019 0.0300 0.0350 0.0300 0.0350 6,000 +0.00(+0.00%)
Nov 14, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 13, 2019 0.0350 0.0350 0.0350 0.0350 30,000 +0.00(+0.00%)
Nov 12, 2019 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Nov 08, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 07, 2019 0.0350 0.0350 0.0350 0.0350 195,000 +0.00(+0.00%)
Nov 05, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 04, 2019 0.0400 0.0400 0.0400 500 +0.00(+0.00%)
Nov 01, 2019 0.0400 0.0400 0.0400 0.0400 118,000 +0.00(+0.00%)
Oct 29, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 28, 2019 0.0400 0.0400 0.0400 0.0400 83,999 +0.00(+14.29%)
Oct 25, 2019 0.0400 0.0400 0.0350 0.0350 40,000 +0.00(+0.00%)
Oct 23, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Oct 21, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 17, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 16, 2019 0.0450 0.0450 0.0450 0.0450 1,500 +0.00(+0.00%)
Oct 15, 2019 0.0400 0.0450 0.0400 0.0450 70,205 +0.00(+12.50%)
Oct 08, 2019 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 07, 2019 0.0350 0.0450 0.0350 0.0450 2,315 +0.00(+12.50%)
Oct 04, 2019 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+0.00%)
Oct 03, 2019 0.0400 0.0400 0.0400 0.0400 12,166 +0.00(+0.00%)
Oct 01, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 30, 2019 0.0450 0.0450 0.0400 0.0400 60,500 +0.00(+0.00%)
Sep 27, 2019 0.0450 0.0450 0.0400 0.0400 194,000 -0.00(-11.11%)
Sep 26, 2019 0.0400 0.0450 0.0400 0.0450 76,676 +0.00(+0.00%)
Sep 25, 2019 0.0400 0.0450 0.0400 0.0450 11,000 +0.00(+0.00%)
Sep 24, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Sep 23, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Sep 20, 2019 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+12.50%)
Sep 19, 2019 0.0500 0.0500 0.0400 0.0400 32,500 -0.00(-11.11%)
Sep 18, 2019 0.0450 0.0500 0.0450 0.0450 41,000 -0.01(-10.00%)
Sep 17, 2019 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Sep 16, 2019 0.0500 0.0500 0.0450 0.0500 14,500 +0.01(+11.11%)
Sep 13, 2019 0.0400 0.0500 0.0400 0.0450 190,000 +0.00(+12.50%)
Sep 12, 2019 0.0500 0.0500 0.0400 0.0400 18,141 -0.01(-20.00%)
Sep 11, 2019 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Sep 10, 2019 0.0500 0.0500 0.0500 0.0500 7,000 +0.01(+25.00%)
Sep 09, 2019 0.0450 0.0500 0.0400 0.0400 35,741 -0.01(-20.00%)
Sep 06, 2019 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Sep 05, 2019 0.0450 0.0500 0.0450 0.0500 65,000 +0.01(+11.11%)
Sep 04, 2019 0.0450 0.0500 0.0400 0.0450 49,727 +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.