Stock Quote

Metals Creek Res (TSV: MEK )

0.2050 CAD -0.0100 (-4.65%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 03, 2021 0.1650 0.1650 0.1650 0.1650 96,962 +0.01(+3.13%)
Apr 30, 2021 0.1700 0.1750 0.1600 0.1600 250,265 -0.01(-5.88%)
Apr 29, 2021 0.1700 0.1700 0.1700 0.1700 91,499 +0.00(+0.00%)
Apr 28, 2021 0.1700 0.1700 0.1700 0.1700 46,000 +0.00(+0.00%)
Apr 27, 2021 0.1700 0.1700 0.1700 0.1700 30,501 +0.00(+0.00%)
Apr 26, 2021 0.1800 0.1800 0.1650 0.1700 246,242 -0.01(-5.56%)
Apr 23, 2021 0.1750 0.1800 0.1650 0.1800 212,614 +0.01(+5.88%)
Apr 22, 2021 0.1750 0.1750 0.1650 0.1700 117,214 +0.01(+3.03%)
Apr 21, 2021 0.1600 0.1650 0.1550 0.1650 140,999 +0.01(+3.13%)
Apr 20, 2021 0.1750 0.1750 0.1600 0.1600 132,215 -0.01(-8.57%)
Apr 19, 2021 0.1850 0.1850 0.1700 0.1750 582,341 +0.01(+9.37%)
Apr 16, 2021 0.1650 0.1800 0.1550 0.1600 695,450 +0.00(+0.00%)
Apr 15, 2021 0.1450 0.1600 0.1400 0.1600 160,314 +0.02(+10.34%)
Apr 14, 2021 0.1550 0.1600 0.1400 0.1450 334,500 -0.01(-3.33%)
Apr 13, 2021 0.1550 0.1600 0.1500 0.1500 94,005 -0.01(-3.23%)
Apr 12, 2021 0.1500 0.1750 0.1500 0.1550 511,559 +0.01(+3.33%)
Apr 09, 2021 0.1500 0.1500 0.1450 0.1500 172,000 +0.01(+7.14%)
Apr 08, 2021 0.1450 0.1450 0.1350 0.1400 314,954 +0.00(+0.00%)
Apr 07, 2021 0.1450 0.1450 0.1400 0.1400 90,000 -0.00(-3.45%)
Apr 06, 2021 0.1400 0.1450 0.1400 0.1450 80,100 +0.00(+3.57%)
Apr 05, 2021 0.1400 0.1500 0.1400 0.1400 144,000 -0.00(-3.45%)
Apr 01, 2021 0.1450 0.1450 0.1450 0 -0.01(-3.33%)
Mar 31, 2021 0.1450 0.1500 0.1400 0.1500 303,000 +0.01(+3.45%)
Mar 30, 2021 0.1450 0.1450 0.1400 0.1450 146,850 -0.01(-3.33%)
Mar 29, 2021 0.1700 0.1700 0.1450 0.1500 590,650 -0.02(-9.09%)
Mar 26, 2021 0.1600 0.1700 0.1600 0.1650 191,000 +0.00(+0.00%)
Mar 25, 2021 0.1850 0.1850 0.1600 0.1650 322,939 -0.02(-10.81%)
Mar 24, 2021 0.1800 0.1900 0.1800 0.1850 347,200 +0.01(+2.78%)
Mar 23, 2021 0.1800 0.1800 0.1750 0.1800 205,000 +0.00(+0.00%)
Mar 22, 2021 0.1800 0.1800 0.1750 0.1800 171,921 +0.00(+0.00%)
Mar 19, 2021 0.1650 0.1800 0.1650 0.1800 712,099 +0.02(+12.50%)
Mar 18, 2021 0.1550 0.1600 0.1500 0.1600 399,680 +0.01(+3.23%)
Mar 17, 2021 0.1600 0.1600 0.1550 0.1550 148,300 +0.00(+0.00%)
Mar 16, 2021 0.1400 0.1550 0.1400 0.1550 256,228 +0.01(+6.90%)
Mar 15, 2021 0.1400 0.1450 0.1350 0.1450 451,529 +0.01(+7.41%)
Mar 12, 2021 0.1350 0.1350 0.1300 0.1350 473,143 +0.00(+0.00%)
Mar 11, 2021 0.1350 0.1400 0.1350 0.1350 352,200 +0.00(+0.00%)
Mar 10, 2021 0.1400 0.1400 0.1300 0.1350 526,600 +0.01(+3.85%)
Mar 09, 2021 0.1150 0.1300 0.1150 0.1300 411,800 +0.01(+13.04%)
Mar 08, 2021 0.1150 0.1200 0.1100 0.1150 165,517 +0.00(+0.00%)
Mar 05, 2021 0.1100 0.1150 0.1100 0.1150 98,999 +0.01(+4.55%)
Mar 04, 2021 0.1200 0.1200 0.1100 0.1100 407,215 -0.01(-8.33%)
Mar 03, 2021 0.1200 0.1200 0.1200 0.1200 151,500 +0.00(+4.35%)
Mar 02, 2021 0.1100 0.1150 0.1100 0.1150 447,000 +0.00(+0.00%)
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.