Stock Quote

Metals Creek Res (TSV: MEK )

0.1850 CAD -0.0200 (-9.76%)
Streaming Delayed Price Updated: 3:43 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.1400 0.1500 0.1400 0.1500 95,600 +0.01(+7.14%)
Oct 28, 2021 0.1400 0.1400 0.1400 0.1400 58,500 -0.00(-3.45%)
Oct 27, 2021 0.1450 0.1450 0.1400 0.1450 143,726 +0.00(+0.00%)
Oct 25, 2021 0.1400 0.1450 0.1350 0.1450 602,912 +0.01(+7.41%)
Oct 22, 2021 0.1300 0.1350 0.1300 0.1350 17,500 +0.01(+3.85%)
Oct 21, 2021 0.1300 0.1300 0.1300 0.1300 72,050 -0.01(-7.14%)
Oct 20, 2021 0.1300 0.1400 0.1300 0.1400 83,500 +0.02(+16.67%)
Oct 19, 2021 0.1250 0.1250 0.1200 0.1200 42,357 -0.01(-4.00%)
Oct 18, 2021 0.1300 0.1300 0.1200 0.1250 102,538 +0.00(+0.00%)
Oct 15, 2021 0.1300 0.1300 0.1250 0.1250 119,200 -0.01(-3.85%)
Oct 14, 2021 0.1350 0.1350 0.1300 0.1300 44,904 +0.00(+0.00%)
Oct 13, 2021 0.1350 0.1350 0.1300 0.1300 116,780 -0.01(-3.70%)
Oct 12, 2021 0.1250 0.1350 0.1250 0.1350 144,000 +0.02(+12.50%)
Oct 08, 2021 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 07, 2021 0.1300 0.1300 0.1200 0.1200 257,500 -0.01(-4.00%)
Oct 06, 2021 0.1300 0.1300 0.1250 0.1250 157,350 -0.01(-7.41%)
Oct 05, 2021 0.1400 0.1400 0.1350 0.1350 111,500 -0.01(-3.57%)
Oct 04, 2021 0.1450 0.1450 0.1400 0.1400 80,622 -0.00(-3.45%)
Oct 01, 2021 0.1400 0.1450 0.1400 0.1450 125,792 +0.00(+3.57%)
Sep 30, 2021 0.1400 0.1400 0.1400 0.1400 149,607 -0.01(-6.67%)
Sep 29, 2021 0.1550 0.1550 0.1450 0.1500 105,933 +0.00(+0.00%)
Sep 28, 2021 0.1400 0.1600 0.1350 0.1500 1,027,300 +0.01(+3.45%)
Sep 27, 2021 0.1250 0.1450 0.1250 0.1450 541,000 +0.01(+7.41%)
Sep 24, 2021 0.1250 0.1350 0.1200 0.1350 217,300 +0.01(+8.00%)
Sep 23, 2021 0.1200 0.1250 0.1200 0.1250 135,750 +0.01(+4.17%)
Sep 22, 2021 0.1200 0.1200 0.1200 0.1200 1,250 +0.00(+0.00%)
Sep 21, 2021 0.1100 0.1200 0.1100 0.1200 28,500 +0.00(+0.00%)
Sep 20, 2021 0.1200 0.1200 0.1100 0.1200 141,666 +0.00(+0.00%)
Sep 17, 2021 0.1250 0.1250 0.1200 0.1200 37,300 -0.01(-4.00%)
Sep 16, 2021 0.1200 0.1250 0.1200 0.1250 87,500 +0.00(+0.00%)
Sep 15, 2021 0.1250 0.1250 0.1250 0.1250 68,000 -0.01(-3.85%)
Sep 14, 2021 0.1300 0.1350 0.1250 0.1300 183,500 +0.00(+0.00%)
Sep 13, 2021 0.1300 0.1400 0.1300 0.1300 156,830 -0.01(-3.70%)
Sep 10, 2021 0.1350 0.1350 0.1350 0.1350 60,000 +0.01(+3.85%)
Sep 09, 2021 0.1350 0.1350 0.1300 0.1300 30,264 -0.01(-3.70%)
Sep 08, 2021 0.1350 0.1350 0.1350 0.1350 4,500 +0.01(+3.85%)
Sep 07, 2021 0.1400 0.1400 0.1300 0.1300 188,600 -0.01(-7.14%)
Sep 03, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 02, 2021 0.1300 0.1400 0.1300 0.1400 69,650 +0.00(+0.00%)
Sep 01, 2021 0.1400 0.1400 0.1400 0.1400 188,000 +0.00(+0.00%)
Aug 31, 2021 0.1350 0.1400 0.1350 0.1400 232,650 +0.01(+7.69%)
Aug 30, 2021 0.1350 0.1350 0.1300 0.1300 51,600 +0.00(+0.00%)
Aug 27, 2021 0.1400 0.1400 0.1300 0.1300 28,500 -0.01(-7.14%)
Aug 26, 2021 0.1300 0.1400 0.1250 0.1400 396,800 +0.01(+7.69%)
Aug 25, 2021 0.1300 0.1350 0.1300 0.1300 28,000 -0.01(-3.70%)
Aug 24, 2021 0.1350 0.1350 0.1350 0.1350 47,000 +0.01(+3.85%)
Aug 23, 2021 0.1400 0.1400 0.1250 0.1300 137,725 -0.01(-7.14%)
Aug 20, 2021 0.1400 0.1400 0.1400 0.1400 215,176 +0.00(+0.00%)
Aug 18, 2021 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Aug 17, 2021 0.1450 0.1450 0.1300 0.1300 88,094 -0.01(-7.14%)
Aug 16, 2021 0.1400 0.1500 0.1400 0.1400 154,517 +0.00(+0.00%)
Aug 13, 2021 0.1350 0.1400 0.1350 0.1400 170,199 +0.01(+3.70%)
Aug 12, 2021 0.1350 0.1350 0.1300 0.1350 11,857 -0.01(-3.57%)
Aug 11, 2021 0.1300 0.1400 0.1300 0.1400 216,500 +0.01(+7.69%)
Aug 10, 2021 0.1300 0.1300 0.1300 0.1300 11,500 +0.00(+0.00%)
Aug 09, 2021 0.1250 0.1300 0.1250 0.1300 263,500 +0.00(+0.00%)
Aug 06, 2021 0.1350 0.1350 0.1300 0.1300 92,950 -0.01(-3.70%)
Aug 05, 2021 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Aug 04, 2021 0.1400 0.1400 0.1300 0.1350 83,300 -0.01(-3.57%)
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.