Stock Quote

Metals Creek Res (TSV: MEK )

0.1900 CAD +0.0050 (+2.70%)
Streaming Delayed Price Updated: 3:23 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2021 0.1350 0.1350 0.1350 0 +0.01(+8.00%)
Jul 28, 2021 0.1300 0.1300 0.1250 0.1250 245,043 -0.01(-3.85%)
Jul 27, 2021 0.1300 0.1300 0.1300 0.1300 50,500 +0.00(+0.00%)
Jul 26, 2021 0.1400 0.1400 0.1300 0.1300 132,500 -0.01(-7.14%)
Jul 23, 2021 0.1450 0.1450 0.1350 0.1400 129,494 -0.00(-3.45%)
Jul 22, 2021 0.1350 0.1450 0.1300 0.1450 620,100 +0.01(+7.41%)
Jul 21, 2021 0.1400 0.1400 0.1200 0.1350 253,150 -0.01(-3.57%)
Jul 20, 2021 0.1450 0.1450 0.1400 0.1400 89,300 +0.00(+0.00%)
Jul 19, 2021 0.1500 0.1500 0.1400 0.1400 362,590 -0.01(-9.68%)
Jul 16, 2021 0.1550 0.1550 0.1500 0.1550 155,740 +0.00(+0.00%)
Jul 15, 2021 0.1550 0.1550 0.1550 0.1550 151,597 -0.01(-3.13%)
Jul 14, 2021 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
Jul 13, 2021 0.1700 0.1700 0.1600 0.1600 104,455 -0.01(-3.03%)
Jul 12, 2021 0.1750 0.1750 0.1650 0.1650 65,500 -0.01(-2.94%)
Jul 09, 2021 0.1700 0.1700 0.1700 0.1700 53,000 +0.00(+0.00%)
Jul 08, 2021 0.1750 0.1700 0.1650 0.1700 123,060 +0.00(+0.00%)
Jul 07, 2021 0.1750 0.1800 0.1700 0.1700 161,700 -0.00(-2.86%)
Jul 06, 2021 0.1900 0.1900 0.1750 0.1750 136,050 -0.01(-2.78%)
Jul 05, 2021 0.1950 0.1950 0.1800 0.1800 10,200 -0.02(-10.00%)
Jul 02, 2021 0.2000 0.2000 0.2000 0.2000 1,950 +0.00(+0.00%)
Jun 30, 2021 0.2000 0.2000 0.2000 0 +0.04(+21.21%)
Jun 29, 2021 0.1650 0.1700 0.1650 0.1650 56,250 -0.01(-5.71%)
Jun 28, 2021 0.1750 0.1750 0.1750 0.1750 9,685 +0.00(+2.94%)
Jun 25, 2021 0.1700 0.1700 0.1700 0.1700 15,000 +0.01(+3.03%)
Jun 23, 2021 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 22, 2021 0.1650 0.1650 0.1650 0.1650 112,400 -0.01(-2.94%)
Jun 21, 2021 0.1700 0.1700 0.1650 0.1700 69,500 +0.00(+0.00%)
Jun 18, 2021 0.1700 0.1700 0.1700 0.1700 60,000 +0.00(+0.00%)
Jun 17, 2021 0.1700 0.1700 0.1700 0.1700 53,294 -0.01(-5.56%)
Jun 16, 2021 0.1800 0.1800 0.1750 0.1800 62,010 +0.00(+0.00%)
Jun 15, 2021 0.1750 0.1850 0.1750 0.1800 92,400 +0.01(+2.86%)
Jun 14, 2021 0.1750 0.1800 0.1700 0.1750 59,000 +0.00(+0.00%)
Jun 11, 2021 0.1800 0.1800 0.1750 0.1750 71,800 +0.00(+0.00%)
Jun 10, 2021 0.1750 0.1800 0.1750 0.1750 7,500 +0.00(+0.00%)
Jun 09, 2021 0.1800 0.1800 0.1750 0.1750 10,000 +0.00(+2.94%)
Jun 08, 2021 0.1650 0.1700 0.1650 0.1700 106,250 +0.00(+0.00%)
Jun 07, 2021 0.1800 0.1800 0.1650 0.1700 50,400 -0.01(-5.56%)
Jun 04, 2021 0.1700 0.1800 0.1650 0.1800 186,500 +0.01(+9.09%)
Jun 03, 2021 18.00 0.1800 0.1650 0.1650 6,330,000 -0.01(-8.33%)
Jun 02, 2021 0.1750 0.1850 0.1700 0.1800 273,707 +0.01(+2.86%)
Jun 01, 2021 0.1700 0.1750 0.1700 0.1750 23,624 +0.00(+2.94%)
May 28, 2021 0.1700 0.1700 0.1700 0 -0.00(-2.86%)
May 27, 2021 0.1750 0.1750 0.1650 0.1750 82,600 +0.00(+2.94%)
May 26, 2021 0.1950 0.1950 0.1600 0.1700 305,291 -0.02(-10.53%)
May 25, 2021 0.1950 0.2100 0.1900 0.1900 273,796 -0.01(-7.32%)
May 21, 2021 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
May 20, 2021 0.1900 0.2000 0.1900 0.1950 203,125 +0.01(+2.63%)
May 19, 2021 0.1900 0.2000 0.1900 0.1900 147,133 -0.01(-2.56%)
May 18, 2021 0.1800 0.2000 0.1800 0.1950 338,814 +0.01(+5.41%)
May 17, 2021 0.1700 0.1850 0.1700 0.1850 316,918 +0.01(+8.82%)
May 14, 2021 0.1700 0.1700 0.1650 0.1700 139,700 -0.00(-2.86%)
May 13, 2021 0.1600 0.1750 0.1600 0.1750 160,784 +0.01(+9.37%)
May 12, 2021 0.1650 0.1650 0.1600 0.1600 17,000 -0.01(-3.03%)
May 11, 2021 0.1550 0.1650 0.1550 0.1650 84,300 +0.00(+0.00%)
May 10, 2021 0.1700 0.1700 0.1650 0.1650 274,628 +0.00(+0.00%)
May 07, 2021 0.1500 0.1650 0.1500 0.1650 280,300 +0.02(+13.79%)
May 06, 2021 0.1450 0.1450 0.1450 0.1450 83,250 -0.01(-3.33%)
May 05, 2021 0.1550 0.1550 0.1450 0.1500 343,200 -0.01(-6.25%)
May 04, 2021 0.1650 0.1650 0.1600 0.1600 180,000 -0.01(-3.03%)
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.