Stock Quote

Metals Creek Res (TSV: MEK )

0.2200 CAD +0.0150 (+7.32%)
Streaming Delayed Price Updated: 1:49 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 28, 2017 0.0550 0.0550 0.0550 0.0550 92,000 +0.00(+0.00%)
Nov 27, 2017 0.0550 0.0550 0.0550 0.0550 63,857 +0.00(+0.00%)
Nov 24, 2017 0.0550 0.0550 0.0550 0.0550 26,500 +0.00(+0.00%)
Nov 23, 2017 0.0600 0.0600 0.0550 0.0550 29,000 +0.00(+0.00%)
Nov 22, 2017 0.0550 0.0550 0.0550 0.0550 22,500 +0.00(+0.00%)
Nov 20, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 17, 2017 0.0500 0.0550 0.0500 0.0550 172,000 +0.00(+0.00%)
Nov 14, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 10, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 09, 2017 0.0600 0.0600 0.0600 0.0600 15,285 +0.00(+0.00%)
Nov 07, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 06, 2017 0.0600 0.0600 0.0600 0.0600 14,000 +0.00(+9.09%)
Nov 02, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Nov 01, 2017 0.0550 0.0600 0.0550 0.0600 15,000 +0.00(+9.09%)
Oct 31, 2017 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Oct 30, 2017 0.0600 0.0600 0.0550 0.0550 300,000 -0.00(-8.33%)
Oct 27, 2017 0.0600 0.0750 0.0550 0.0600 1,659,500 +0.00(+9.09%)
Oct 25, 2017 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Oct 24, 2017 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Oct 23, 2017 0.0550 0.0600 0.0550 0.0600 33,000 +0.00(+9.09%)
Oct 20, 2017 0.0550 0.0550 0.0550 0.0550 4,000 +0.00(+0.00%)
Oct 19, 2017 0.0600 0.0600 0.0550 0.0550 42,000 -0.00(-8.33%)
Oct 18, 2017 0.0550 0.0600 0.0550 0.0600 180,571 +0.00(+9.09%)
Oct 17, 2017 0.0550 0.0550 0.0550 0.0550 12,000 -0.00(-8.33%)
Oct 13, 2017 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 10, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Oct 06, 2017 0.0650 0.0650 0.0650 0.0650 115,617 +0.00(+0.00%)
Oct 04, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 03, 2017 0.0650 0.0650 0.0650 0.0650 31,000 +0.00(+0.00%)
Oct 02, 2017 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Sep 29, 2017 0.0650 0.0650 0.0650 0.0650 213,000 -0.01(-7.14%)
Sep 28, 2017 0.0700 0.0700 0.0700 0.0700 91,000 +0.00(+0.00%)
Sep 27, 2017 0.0700 0.0700 0.0700 0.0700 48,000 +0.00(+0.00%)
Sep 26, 2017 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Sep 25, 2017 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Sep 22, 2017 0.0650 0.0700 0.0650 0.0700 118,285 +0.00(+0.00%)
Sep 21, 2017 0.0700 0.0700 0.0700 0.0700 27,000 +0.00(+0.00%)
Sep 20, 2017 0.0750 0.0750 0.0700 0.0700 80,500 -0.01(-12.50%)
Sep 19, 2017 0.0700 0.0800 0.0700 0.0800 436,383 +0.01(+23.08%)
Sep 18, 2017 0.0650 0.0650 0.0650 0.0650 291,000 +0.00(+0.00%)
Sep 15, 2017 0.0650 0.0650 0.0650 0.0650 45,000 +0.00(+0.00%)
Sep 13, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 12, 2017 0.0650 0.0650 0.0650 0.0650 117,000 -0.01(-7.14%)
Sep 08, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Sep 07, 2017 0.0700 0.0700 0.0700 0.0700 8,000 +0.01(+7.69%)
Sep 06, 2017 0.0700 0.0700 0.0650 0.0650 401,000 -0.01(-13.33%)
Sep 05, 2017 0.0700 0.0750 0.0700 0.0750 5,000 +0.00(+7.14%)
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.