Stock Quote

Metals Creek Res (TSV: MEK )

0.2150 CAD +0.0300 (+16.22%)
Streaming Delayed Price Updated: 3:35 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.1200 0.1250 0.1150 0.1250 1,060,931 +0.01(+8.70%)
Jan 28, 2021 0.0950 0.1150 0.0950 0.1150 670,270 +0.02(+21.05%)
Jan 27, 2021 0.0950 0.1000 0.0950 0.0950 777,800 +0.00(+0.00%)
Jan 26, 2021 0.0950 0.1000 0.0900 0.0950 1,333,826 +0.01(+5.56%)
Jan 25, 2021 0.0950 0.1300 0.0900 0.0900 1,764,470 -0.01(-10.00%)
Jan 22, 2021 0.0900 0.1050 0.0850 0.1000 2,364,250 +0.01(+17.65%)
Jan 21, 2021 0.0900 0.0900 0.0800 0.0850 203,500 +0.00(+0.00%)
Jan 20, 2021 0.0850 0.0850 0.0800 0.0850 705,300 +0.00(+0.00%)
Jan 19, 2021 0.0750 0.0950 0.0750 0.0850 600,080 +0.01(+13.33%)
Jan 18, 2021 0.0750 0.0800 0.0700 0.0750 409,714 +0.00(+7.14%)
Jan 15, 2021 0.0650 0.0700 0.0650 0.0700 264,800 +0.01(+7.69%)
Jan 14, 2021 0.0650 0.0650 0.0650 0.0650 108,000 +0.00(+0.00%)
Jan 13, 2021 0.0650 0.0650 0.0650 0.0650 77,000 +0.00(+0.00%)
Jan 12, 2021 0.0650 0.0650 0.0650 0.0650 129,200 +0.00(+0.00%)
Jan 11, 2021 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Jan 08, 2021 0.0700 0.0700 0.0650 0.0650 165,700 -0.01(-7.14%)
Jan 07, 2021 0.0750 0.0750 0.0700 0.0700 335,400 -0.00(-6.67%)
Jan 06, 2021 0.0700 0.0750 0.0700 0.0750 182,000 +0.00(+7.14%)
Jan 05, 2021 0.0700 0.0700 0.0700 0.0700 45,000 -0.00(-6.67%)
Jan 04, 2021 0.0750 0.0750 0.0750 0.0750 11,000 +0.00(+7.14%)
Dec 31, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 30, 2020 0.0700 0.0700 0.0700 0.0700 20,000 +0.01(+7.69%)
Dec 29, 2020 0.0650 0.0650 0.0650 0.0650 8,142 -0.01(-7.14%)
Dec 24, 2020 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 23, 2020 0.0700 0.0700 0.0700 857 +0.00(+0.00%)
Dec 22, 2020 0.0700 0.0700 0.0700 0.0700 62,600 +0.00(+0.00%)
Dec 21, 2020 0.0650 0.0700 0.0650 0.0700 136,000 +0.01(+7.69%)
Dec 18, 2020 0.0700 0.0700 0.0650 0.0650 283,500 +0.01(+8.33%)
Dec 17, 2020 0.0650 0.0700 0.0600 0.0600 115,500 -0.01(-7.69%)
Dec 16, 2020 0.0650 0.0700 0.0650 0.0650 80,714 +0.01(+8.33%)
Dec 15, 2020 0.0650 0.0650 0.0600 0.0600 216,918 +0.00(+0.00%)
Dec 14, 2020 0.0600 0.0650 0.0600 0.0600 234,475 -0.01(-7.69%)
Dec 11, 2020 0.0600 0.0650 0.0600 0.0650 138,054 +0.01(+18.18%)
Dec 10, 2020 0.0550 0.0550 0.0550 0.0550 176,800 +0.00(+0.00%)
Dec 09, 2020 0.0550 0.0550 0.0550 0.0550 8,600 +0.00(+10.00%)
Dec 08, 2020 0.0500 0.0500 0.0500 544 +0.00(+0.00%)
Dec 07, 2020 0.0500 0.0500 0.0500 0.0500 200,000 +0.00(+0.00%)
Dec 04, 2020 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Dec 03, 2020 0.0550 0.0550 0.0500 0.0500 132,000 +0.00(+0.00%)
Dec 02, 2020 0.0500 0.0500 0.0500 0.0500 60,590 -0.00(-9.09%)
Nov 27, 2020 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Nov 26, 2020 0.0550 0.0550 0.0550 0.0550 16,752 +0.00(+0.00%)
Nov 25, 2020 0.0550 0.0550 0.0550 0.0550 38,250 +0.00(+0.00%)
Nov 24, 2020 0.0550 0.0550 0.0550 0.0550 40,000 +0.00(+0.00%)
Nov 23, 2020 0.0600 0.0600 0.0550 0.0550 214,100 +0.00(+0.00%)
Nov 20, 2020 0.0600 0.0600 0.0550 0.0550 81,000 -0.00(-8.33%)
Nov 19, 2020 0.0600 0.0600 0.0600 0.0600 223,000 +0.00(+0.00%)
Nov 18, 2020 0.0600 0.0600 0.0600 0.0600 33,000 +0.00(+0.00%)
Nov 16, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 13, 2020 0.0550 0.0600 0.0550 0.0600 144,582 -0.01(-7.69%)
Nov 11, 2020 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Nov 09, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Nov 06, 2020 0.0600 0.0600 0.0600 0.0600 9,915 +0.00(+0.00%)
Nov 05, 2020 0.0600 0.0600 0.0600 0.0600 138,000 +0.00(+9.09%)
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.