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 (%)
Sep 30, 2021 0.1400 0.1400 0.1400 0.1400 149,607 -0.01(-6.67%)
Sep 29, 2021 0.1550 0.1550 0.1450 0.1500 105,933 +0.00(+0.00%)
Sep 28, 2021 0.1400 0.1600 0.1350 0.1500 1,027,300 +0.01(+3.45%)
Sep 27, 2021 0.1250 0.1450 0.1250 0.1450 541,000 +0.01(+7.41%)
Sep 24, 2021 0.1250 0.1350 0.1200 0.1350 217,300 +0.01(+8.00%)
Sep 23, 2021 0.1200 0.1250 0.1200 0.1250 135,750 +0.01(+4.17%)
Sep 22, 2021 0.1200 0.1200 0.1200 0.1200 1,250 +0.00(+0.00%)
Sep 21, 2021 0.1100 0.1200 0.1100 0.1200 28,500 +0.00(+0.00%)
Sep 20, 2021 0.1200 0.1200 0.1100 0.1200 141,666 +0.00(+0.00%)
Sep 17, 2021 0.1250 0.1250 0.1200 0.1200 37,300 -0.01(-4.00%)
Sep 16, 2021 0.1200 0.1250 0.1200 0.1250 87,500 +0.00(+0.00%)
Sep 15, 2021 0.1250 0.1250 0.1250 0.1250 68,000 -0.01(-3.85%)
Sep 14, 2021 0.1300 0.1350 0.1250 0.1300 183,500 +0.00(+0.00%)
Sep 13, 2021 0.1300 0.1400 0.1300 0.1300 156,830 -0.01(-3.70%)
Sep 10, 2021 0.1350 0.1350 0.1350 0.1350 60,000 +0.01(+3.85%)
Sep 09, 2021 0.1350 0.1350 0.1300 0.1300 30,264 -0.01(-3.70%)
Sep 08, 2021 0.1350 0.1350 0.1350 0.1350 4,500 +0.01(+3.85%)
Sep 07, 2021 0.1400 0.1400 0.1300 0.1300 188,600 -0.01(-7.14%)
Sep 03, 2021 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Sep 02, 2021 0.1300 0.1400 0.1300 0.1400 69,650 +0.00(+0.00%)
Sep 01, 2021 0.1400 0.1400 0.1400 0.1400 188,000 +0.00(+0.00%)
Aug 31, 2021 0.1350 0.1400 0.1350 0.1400 232,650 +0.01(+7.69%)
Aug 30, 2021 0.1350 0.1350 0.1300 0.1300 51,600 +0.00(+0.00%)
Aug 27, 2021 0.1400 0.1400 0.1300 0.1300 28,500 -0.01(-7.14%)
Aug 26, 2021 0.1300 0.1400 0.1250 0.1400 396,800 +0.01(+7.69%)
Aug 25, 2021 0.1300 0.1350 0.1300 0.1300 28,000 -0.01(-3.70%)
Aug 24, 2021 0.1350 0.1350 0.1350 0.1350 47,000 +0.01(+3.85%)
Aug 23, 2021 0.1400 0.1400 0.1250 0.1300 137,725 -0.01(-7.14%)
Aug 20, 2021 0.1400 0.1400 0.1400 0.1400 215,176 +0.00(+0.00%)
Aug 18, 2021 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Aug 17, 2021 0.1450 0.1450 0.1300 0.1300 88,094 -0.01(-7.14%)
Aug 16, 2021 0.1400 0.1500 0.1400 0.1400 154,517 +0.00(+0.00%)
Aug 13, 2021 0.1350 0.1400 0.1350 0.1400 170,199 +0.01(+3.70%)
Aug 12, 2021 0.1350 0.1350 0.1300 0.1350 11,857 -0.01(-3.57%)
Aug 11, 2021 0.1300 0.1400 0.1300 0.1400 216,500 +0.01(+7.69%)
Aug 10, 2021 0.1300 0.1300 0.1300 0.1300 11,500 +0.00(+0.00%)
Aug 09, 2021 0.1250 0.1300 0.1250 0.1300 263,500 +0.00(+0.00%)
Aug 06, 2021 0.1350 0.1350 0.1300 0.1300 92,950 -0.01(-3.70%)
Aug 05, 2021 0.1350 0.1350 0.1350 0.1350 4,000 +0.00(+0.00%)
Aug 04, 2021 0.1400 0.1400 0.1300 0.1350 83,300 -0.01(-3.57%)
Aug 03, 2021 0.1350 0.1500 0.1350 0.1400 332,450 +0.01(+3.70%)
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%)
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.