Stock Quote

Metals Creek Res (TSV: MEK )

0.1650 CAD -0.0050 (-2.94%)
Streaming Delayed Price Updated: 1:07 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Dec 30, 2021 0.1750 0.1800 0.1750 0.1800 26,279 +0.01(+5.88%)
Dec 29, 2021 0.1800 0.1800 0.1650 0.1700 258,000 -0.01(-5.56%)
Dec 24, 2021 0.1800 0.1800 0.1800 0 +0.01(+2.86%)
Dec 23, 2021 0.1750 0.1800 0.1750 0.1750 291,514 +0.00(+2.94%)
Dec 22, 2021 0.1750 0.1750 0.1700 0.1700 23,292 -0.01(-5.56%)
Dec 21, 2021 0.1800 0.1800 0.1800 0.1800 1,000 +0.00(+0.00%)
Dec 20, 2021 0.1750 0.1800 0.1750 0.1800 62,014 +0.01(+2.86%)
Dec 17, 2021 0.1750 0.1800 0.1750 0.1750 73,050 +0.00(+0.00%)
Dec 16, 2021 0.1800 0.1800 0.1700 0.1750 100,147 -0.01(-2.78%)
Dec 15, 2021 0.1800 0.1850 0.1800 0.1800 191,500 -0.02(-7.69%)
Dec 14, 2021 0.1900 0.1950 0.1850 0.1950 89,320 +0.00(+0.00%)
Dec 13, 2021 0.1900 0.1950 0.1700 0.1950 426,049 +0.01(+5.41%)
Dec 10, 2021 0.1700 0.1850 0.1700 0.1850 252,767 +0.01(+8.82%)
Dec 09, 2021 0.1700 0.1700 0.1700 0.1700 7,595 +0.00(+0.00%)
Dec 08, 2021 0.1700 0.1800 0.1700 0.1700 234,754 -0.00(-2.86%)
Dec 07, 2021 0.1450 0.1750 0.1450 0.1750 502,050 +0.03(+20.69%)
Dec 06, 2021 0.1500 0.1500 0.1400 0.1450 223,500 +0.00(+0.00%)
Dec 03, 2021 0.1400 0.1450 0.1400 0.1450 214,193 +0.00(+3.57%)
Dec 02, 2021 0.1400 0.1400 0.1400 0.1400 76,000 +0.00(+0.00%)
Dec 01, 2021 0.1400 0.1400 0.1400 0.1400 43,260 +0.00(+0.00%)
Nov 30, 2021 0.1350 0.1400 0.1400 0.1400 170,950 +0.00(+0.00%)
Nov 29, 2021 0.1350 0.1400 0.1350 0.1400 53,857 +0.00(+0.00%)
Nov 25, 2021 0.1400 0.1400 0.1400 0 +0.01(+3.70%)
Nov 23, 2021 0.1350 0.1350 0.1350 100 -0.01(-3.57%)
Nov 22, 2021 0.1400 0.1400 0.1400 0.1400 55,650 +0.00(+0.00%)
Nov 18, 2021 0.1400 0.1400 0.1400 0 -0.00(-3.45%)
Nov 17, 2021 0.1450 0.1450 0.1450 0.1450 43,500 +0.00(+0.00%)
Nov 16, 2021 0.1450 0.1450 0.1450 0.1450 17,700 +0.00(+0.00%)
Nov 15, 2021 0.1400 0.1500 0.1400 0.1450 358,234 +0.02(+16.00%)
Nov 12, 2021 0.1300 0.1350 0.1250 0.1250 28,000 -0.01(-3.85%)
Nov 11, 2021 0.1350 0.1350 0.1300 0.1300 44,510 +0.00(+0.00%)
Nov 09, 2021 0.1300 0.1300 0.1300 0.1300 73,500 +0.00(+0.00%)
Nov 08, 2021 0.1350 0.1350 0.1300 0.1300 28,949 +0.00(+0.00%)
Nov 05, 2021 0.1350 0.1350 0.1300 0.1300 66,735 +0.00(+0.00%)
Nov 04, 2021 0.1300 0.1300 0.1300 0.1300 20,000 -0.01(-3.70%)
Nov 03, 2021 0.1400 0.1400 0.1350 0.1350 61,000 -0.01(-3.57%)
Nov 02, 2021 0.1500 0.1500 0.1350 0.1400 31,700 +0.00(+0.00%)
Nov 01, 2021 0.1400 0.1500 0.1500 0.1400 83,105 -0.01(-6.67%)
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%)
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.