Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metals Creek Resources Corp (TSV: MEK )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 12:23 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2019 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 26, 2019 0.0350 0.0350 0.0350 0.0350 100,000 +0.00(+0.00%)
Apr 24, 2019 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 18, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 17, 2019 0.0300 0.0350 0.0300 0.0350 87,000 +0.00(+0.00%)
Apr 16, 2019 0.0350 0.0350 0.0350 0.0350 33,000 +0.00(+0.00%)
Apr 15, 2019 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Apr 12, 2019 0.0350 0.0350 0.0350 0.0350 10,000 -0.00(-12.50%)
Apr 10, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 01, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 29, 2019 0.0350 0.0350 0.0350 0.0350 25,500 +0.00(+0.00%)
Mar 28, 2019 0.0350 0.0350 0.0350 0.0350 43,000 +0.00(+0.00%)
Mar 27, 2019 0.0350 0.0350 0.0350 0.0350 201,000 +0.00(+0.00%)
Mar 26, 2019 0.0350 0.0350 0.0350 0.0350 31,000 +0.00(+0.00%)
Mar 25, 2019 0.0350 0.0400 0.0350 0.0350 712,000 -0.00(-12.50%)
Mar 22, 2019 0.0400 0.0400 0.0400 0.0400 53,500 +0.00(+0.00%)
Mar 21, 2019 0.0400 0.0400 0.0400 0.0400 2,714 +0.00(+0.00%)
Mar 20, 2019 0.0400 0.0400 0.0400 0.0400 95,000 +0.00(+0.00%)
Mar 19, 2019 0.0400 0.0400 0.0400 0.0400 96,000 +0.00(+14.29%)
Mar 18, 2019 0.0350 0.0350 0.0350 0.0350 9,000 -0.00(-12.50%)
Mar 15, 2019 0.0400 0.0400 0.0400 0.0400 231,043 +0.00(+0.00%)
Mar 14, 2019 0.0350 0.0400 0.0350 0.0400 599,114 +0.00(+14.29%)
Mar 13, 2019 0.0350 0.0350 0.0350 0.0350 2,142 +0.00(+0.00%)
Mar 12, 2019 0.0350 0.0350 0.0350 0.0350 114,400 +0.00(+0.00%)
Mar 11, 2019 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Mar 08, 2019 0.0350 0.0350 0.0350 0.0350 45,572 -0.00(-12.50%)
Mar 07, 2019 0.0350 0.0400 0.0350 0.0400 50,800 +0.00(+14.29%)
Mar 06, 2019 0.0350 0.0350 0.0350 0.0350 50,500 -0.00(-12.50%)
Mar 05, 2019 0.0400 0.0400 0.0400 0.0400 22,500 +0.00(+0.00%)
Mar 04, 2019 0.0400 0.0400 0.0400 0.0400 50,156 +0.00(+0.00%)
Mar 01, 2019 0.0400 0.0400 0.0350 0.0400 796,998 +0.00(+0.00%)
Feb 27, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 26, 2019 0.0400 0.0450 0.0400 0.0400 38,027 +0.00(+0.00%)
Feb 25, 2019 0.0400 0.0400 0.0400 0.0400 35,000 +0.00(+0.00%)
Feb 22, 2019 0.0400 0.0400 0.0400 0.0400 19,000 +0.00(+0.00%)
Feb 21, 2019 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Feb 20, 2019 0.0450 0.0450 0.0450 0.0450 23,800 +0.00(+0.00%)
Feb 19, 2019 0.0450 0.0450 0.0400 0.0450 32,500 +0.00(+0.00%)
Feb 13, 2019 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 12, 2019 0.0450 0.0450 0.0450 0.0450 111,000 +0.00(+12.50%)
Feb 11, 2019 0.0400 0.0400 0.0400 0.0400 183,000 +0.00(+0.00%)
Feb 08, 2019 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Feb 07, 2019 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Feb 06, 2019 0.0450 0.0450 0.0400 0.0400 224,790 -0.00(-11.11%)
Feb 05, 2019 0.0500 0.0500 0.0450 0.0450 366,500 -0.01(-10.00%)
Feb 04, 2019 0.0550 0.0550 0.0500 0.0500 421,100 -0.01(-16.67%)
Feb 01, 2019 0.0600 0.0600 0.0550 0.0600 56,409 +0.00(+0.00%)
Jan 31, 2019 0.0550 0.0600 0.0500 0.0600 50,854 +0.00(+9.09%)
Jan 30, 2019 0.0500 0.0600 0.0500 0.0550 583,000 +0.00(+0.00%)
Jan 29, 2019 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+0.00%)
Jan 28, 2019 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Jan 25, 2019 0.0550 0.0550 0.0500 0.0550 143,000 +0.00(+10.00%)
Jan 24, 2019 0.0550 0.0550 0.0500 0.0500 41,000 -0.00(-9.09%)
Jan 23, 2019 0.0500 0.0550 0.0500 0.0550 151,000 +0.00(+10.00%)
Jan 22, 2019 0.0500 0.0500 0.0450 0.0500 473,300 -0.00(-9.09%)
Jan 21, 2019 0.0500 0.0550 0.0500 0.0550 11,316 +0.00(+10.00%)
Jan 18, 2019 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Jan 17, 2019 0.0500 0.0500 0.0500 0.0500 1,842 +0.00(+0.00%)
Jan 16, 2019 0.0550 0.0550 0.0500 0.0500 91,000 -0.00(-9.09%)
Jan 15, 2019 0.0550 0.0600 0.0550 0.0550 382,100 +0.00(+0.00%)
Jan 14, 2019 0.0550 0.0600 0.0500 0.0550 358,680 +0.00(+10.00%)
Jan 11, 2019 0.0500 0.0500 0.0500 0.0500 136,000 +0.00(+0.00%)
Jan 10, 2019 0.0500 0.0500 0.0500 0.0500 6,000 +0.00(+0.00%)
Jan 09, 2019 0.0500 0.0500 0.0500 0.0500 78,000 +0.00(+0.00%)
Jan 08, 2019 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Jan 07, 2019 0.0450 0.0500 0.0450 0.0500 19,250 +0.00(+0.00%)
Jan 04, 2019 0.0450 0.0500 0.0450 0.0500 36,000 +0.01(+25.00%)
Jan 03, 2019 0.0450 0.0450 0.0400 0.0400 170,000 -0.01(-20.00%)
Jan 02, 2019 0.0450 0.0500 0.0450 0.0500 327,300 +0.01(+11.11%)
Dec 28, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 27, 2018 0.0450 0.0450 0.0450 0.0450 4,000 +0.00(+0.00%)
Dec 24, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 21, 2018 0.0400 0.0450 0.0400 0.0450 74,000 +0.00(+0.00%)
Dec 20, 2018 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Dec 19, 2018 0.0450 0.0450 0.0450 0.0450 190,000 +0.00(+0.00%)
Dec 18, 2018 0.0450 0.0500 0.0450 0.0450 107,000 +0.00(+0.00%)
Dec 17, 2018 0.0500 0.0500 0.0450 0.0450 114,000 +0.00(+0.00%)
Dec 14, 2018 0.0450 0.0450 0.0450 0.0450 15,000 -0.01(-10.00%)
Dec 13, 2018 0.0500 0.0500 0.0500 0.0500 18,000 +0.01(+11.11%)
Dec 11, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 07, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Dec 06, 2018 0.0500 0.0500 0.0500 0.0500 28,400 -0.00(-9.09%)
Dec 05, 2018 0.0500 0.0550 0.0500 0.0550 18,100 +0.00(+10.00%)
Dec 04, 2018 0.0450 0.0500 0.0450 0.0500 68,000 +0.00(+0.00%)
Dec 03, 2018 0.0500 0.0500 0.0500 0.0500 20,000 -0.00(-9.09%)
Nov 30, 2018 0.0500 0.0550 0.0500 0.0550 143,100 +0.01(+22.22%)
Nov 29, 2018 0.0500 0.0500 0.0450 0.0450 65,000 +0.00(+0.00%)
Nov 28, 2018 0.0450 0.0450 0.0450 0.0450 103,000 +0.00(+12.50%)
Nov 27, 2018 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Nov 26, 2018 0.0350 0.0450 0.0350 0.0450 17,857 +0.00(+12.50%)
Nov 23, 2018 0.0450 0.0450 0.0400 0.0400 90,000 +0.00(+0.00%)
Nov 22, 2018 0.0400 0.0400 0.0400 0.0400 88,857 +0.00(+0.00%)
Nov 20, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 19, 2018 0.0400 0.0400 0.0400 0.0400 282,500 +0.00(+0.00%)
Nov 16, 2018 0.0400 0.0550 0.0400 0.0400 848,641 +0.00(+0.00%)
Nov 15, 2018 0.0400 0.0400 0.0400 0.0400 8,264 +0.00(+0.00%)
Nov 14, 2018 0.0400 0.0400 0.0350 0.0400 107,000 +0.00(+0.00%)
Nov 13, 2018 0.0400 0.0400 0.0400 0.0400 8,050 +0.00(+0.00%)
Nov 12, 2018 0.0450 0.0450 0.0400 0.0400 290,000 +0.00(+0.00%)
Nov 08, 2018 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Nov 07, 2018 0.0450 0.0450 0.0450 0.0450 66,000 +0.00(+0.00%)
Nov 06, 2018 0.0450 0.0450 0.0450 0.0450 56,000 +0.00(+12.50%)
Nov 02, 2018 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 01, 2018 0.0400 0.0400 0.0400 0.0400 281,000 -0.00(-11.11%)
Oct 31, 2018 0.0400 0.0450 0.0400 0.0450 43,000 +0.00(+12.50%)
Oct 30, 2018 0.0400 0.0450 0.0400 0.0400 132,554 -0.01(-20.00%)
Oct 26, 2018 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Oct 25, 2018 0.0450 0.0450 0.0450 0.0450 65,000 +0.00(+12.50%)
Oct 24, 2018 0.0500 0.0500 0.0400 0.0400 26,500 -0.00(-11.11%)
Oct 23, 2018 0.0500 0.0500 0.0450 0.0450 55,000 +0.00(+0.00%)
Oct 22, 2018 0.0450 0.0450 0.0450 0.0450 60,000 -0.01(-10.00%)
Oct 19, 2018 0.0450 0.0500 0.0450 0.0500 92,000 +0.00(+0.00%)
Oct 18, 2018 0.0500 0.0500 0.0500 0.0500 9,800 +0.01(+11.11%)
Oct 17, 2018 0.0450 0.0450 0.0450 0.0450 18,000 -0.01(-10.00%)
Oct 12, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 11, 2018 0.0450 0.0500 0.0450 0.0500 148,000 +0.01(+11.11%)
Oct 10, 2018 0.0400 0.0450 0.0400 0.0450 36,000 +0.00(+0.00%)
Oct 09, 2018 0.0450 0.0450 0.0400 0.0450 74,000 +0.00(+0.00%)
Oct 05, 2018 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 04, 2018 0.0450 0.0450 0.0400 0.0450 148,200 -0.01(-10.00%)
Oct 03, 2018 0.0450 0.0500 0.0450 0.0500 221,000 +0.01(+11.11%)
Oct 02, 2018 0.0450 0.0450 0.0450 0.0450 71,300 +0.00(+0.00%)
Oct 01, 2018 0.0500 0.0500 0.0450 0.0450 12,000 -0.01(-10.00%)
Sep 28, 2018 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Sep 27, 2018 0.0450 0.0500 0.0450 0.0500 20,999 +0.01(+11.11%)
Sep 26, 2018 0.0450 0.0450 0.0450 0.0450 8,427 +0.00(+0.00%)
Sep 24, 2018 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 21, 2018 0.0450 0.0500 0.0450 0.0500 128,000 +0.01(+11.11%)
Sep 20, 2018 0.0450 0.0450 0.0450 0.0450 7,100 +0.00(+0.00%)
Sep 19, 2018 0.0450 0.0450 0.0450 0.0450 41,000 -0.01(-10.00%)
Sep 18, 2018 0.0500 0.0500 0.0500 0.0500 35,000 +0.01(+11.11%)
Sep 17, 2018 0.0450 0.0450 0.0450 0.0450 2,000 -0.01(-10.00%)
Sep 14, 2018 0.0500 0.0500 0.0450 0.0500 64,000 +0.00(+0.00%)
Sep 13, 2018 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Sep 12, 2018 0.0450 0.0500 0.0450 0.0500 54,285 +0.00(+0.00%)
Sep 11, 2018 0.0550 0.0550 0.0450 0.0500 385,000 +0.00(+0.00%)
Sep 10, 2018 0.0500 0.0550 0.0500 0.0500 298,429 -0.00(-9.09%)
Sep 07, 2018 0.0500 0.0550 0.0500 0.0550 63,000 +0.00(+0.00%)
Sep 06, 2018 0.0550 0.0550 0.0550 0.0550 32,000 +0.00(+10.00%)
Sep 05, 2018 0.0550 0.0550 0.0500 0.0500 707,391 -0.00(-9.09%)
Sep 04, 2018 0.0600 0.0650 0.0550 0.0550 159,000 -0.01(-15.38%)
Aug 31, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Aug 30, 2018 0.0650 0.0650 0.0600 0.0600 95,000 +0.00(+9.09%)
Aug 29, 2018 0.0650 0.0650 0.0550 0.0550 704,499 -0.02(-21.43%)
Aug 28, 2018 0.0650 0.0700 0.0650 0.0700 285,000 +0.00(+0.00%)
Aug 27, 2018 0.0700 0.0700 0.0650 0.0700 94,700 +0.00(+0.00%)
Aug 24, 2018 0.0700 0.0700 0.0700 0.0700 4,000 +0.00(+0.00%)
Aug 23, 2018 0.0650 0.0700 0.0600 0.0700 408,586 +0.01(+7.69%)
Aug 22, 2018 0.0650 0.0650 0.0600 0.0650 110,500 +0.00(+0.00%)
Aug 21, 2018 0.0650 0.0650 0.0650 0.0650 52,500 +0.00(+0.00%)
Aug 20, 2018 0.0650 0.0650 0.0650 0.0650 112,000 +0.00(+0.00%)
Aug 17, 2018 0.0650 0.0750 0.0650 0.0650 270,600 +0.00(+0.00%)
Aug 16, 2018 0.0800 0.0800 0.0650 0.0650 130,100 -0.01(-18.75%)
Aug 15, 2018 0.0700 0.0800 0.0700 0.0800 144,000 +0.00(+0.00%)
Aug 14, 2018 0.0750 0.0800 0.0700 0.0800 529,366 +0.01(+6.67%)
Aug 13, 2018 0.0750 0.0750 0.0750 0.0750 146,000 -0.01(-6.25%)
Aug 10, 2018 0.0750 0.0800 0.0700 0.0800 58,000 +0.01(+6.67%)
Aug 09, 2018 0.0750 0.0800 0.0750 0.0750 172,999 +0.00(+0.00%)
Aug 08, 2018 0.0800 0.0800 0.0750 0.0750 235,900 +0.00(+0.00%)
Aug 07, 2018 0.0900 0.0900 0.0750 0.0750 423,250 -0.01(-11.76%)
Aug 03, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Aug 02, 2018 0.0700 0.0800 0.0700 0.0800 370,999 +0.01(+6.67%)
Aug 01, 2018 0.0700 0.0750 0.0700 0.0750 103,800 +0.00(+7.14%)
Jul 31, 2018 0.0700 0.0750 0.0650 0.0700 599,140 +0.00(+0.00%)
Jul 30, 2018 0.0850 0.0850 0.0650 0.0700 1,791,025 -0.02(-22.22%)
Jul 27, 2018 0.0900 0.0950 0.0850 0.0900 560,829 -0.01(-5.26%)
Jul 26, 2018 0.0900 0.1050 0.0850 0.0950 3,319,557 +0.01(+5.56%)
Jul 25, 2018 0.0750 0.0900 0.0700 0.0900 1,312,554 +0.01(+20.00%)
Jul 24, 2018 0.0550 0.0750 0.0550 0.0750 851,643 +0.02(+36.36%)
Jul 23, 2018 0.0600 0.0600 0.0550 0.0550 132,000 -0.00(-8.33%)
Jul 20, 2018 0.0650 0.0650 0.0600 0.0600 10,000 -0.01(-7.69%)
Jul 19, 2018 0.0600 0.0650 0.0600 0.0650 132,000 +0.01(+8.33%)
Jul 18, 2018 0.0600 0.0650 0.0600 0.0600 592,000 -0.01(-7.69%)
Jul 17, 2018 0.0700 0.0700 0.0650 0.0650 418,500 -0.01(-13.33%)
Jul 16, 2018 0.0800 0.0800 0.0700 0.0750 569,275 -0.01(-6.25%)
Jul 13, 2018 0.0650 0.0850 0.0650 0.0800 2,731,604 +0.02(+33.33%)
Jul 12, 2018 0.0600 0.0700 0.0600 0.0600 1,119,700 +0.00(+0.00%)
Jul 11, 2018 0.0600 0.0650 0.0500 0.0600 1,499,400 +0.00(+9.09%)
Jul 09, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 06, 2018 0.0550 0.0600 0.0550 0.0600 311,345 +0.01(+20.00%)
Jul 05, 2018 0.0450 0.0550 0.0450 0.0500 272,000 +0.01(+11.11%)
Jul 04, 2018 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+0.00%)
Jun 29, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 28, 2018 0.0450 0.0450 0.0400 0.0400 335,000 +0.00(+0.00%)
Jun 27, 2018 0.0400 0.0400 0.0400 0.0400 211,500 -0.00(-11.11%)
Jun 26, 2018 0.0450 0.0450 0.0400 0.0450 684,786 -0.01(-10.00%)
Jun 25, 2018 0.0400 0.0500 0.0400 0.0500 46,000 +0.01(+11.11%)
Jun 22, 2018 0.0500 0.0500 0.0450 0.0450 938,345 -0.01(-10.00%)
Jun 21, 2018 0.0500 0.0500 0.0500 0.0500 76,000 +0.00(+0.00%)
Jun 20, 2018 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Jun 19, 2018 0.0500 0.0500 0.0500 0.0500 82,284 +0.00(+0.00%)
Jun 18, 2018 0.0500 0.0500 0.0500 0.0500 18,500 -0.00(-9.09%)
Jun 15, 2018 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+10.00%)
Jun 14, 2018 0.0550 0.0550 0.0500 0.0500 69,800 -0.00(-9.09%)
Jun 12, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 11, 2018 0.0600 0.0600 0.0600 0.0600 21,030 +0.00(+9.09%)
Jun 08, 2018 0.0500 0.0550 0.0500 0.0550 26,928 +0.00(+0.00%)
Jun 07, 2018 0.0550 0.0550 0.0550 0.0550 25,000 +0.00(+10.00%)
Jun 06, 2018 0.0500 0.0500 0.0500 0.0500 3,000 -0.00(-9.09%)
Jun 05, 2018 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
Jun 01, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 31, 2018 0.0600 0.0600 0.0500 0.0600 22,000 +0.00(+0.00%)
May 25, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 23, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
May 22, 2018 0.0600 0.0600 0.0600 0.0600 45,000 +0.00(+0.00%)
May 18, 2018 0.0600 0.0600 0.0600 0 +0.01(+20.00%)
May 17, 2018 0.0500 0.0600 0.0500 0.0500 32,000 -0.00(-9.09%)
May 16, 2018 0.0550 0.0550 0.0550 0.0550 1,300 +0.00(+0.00%)
May 15, 2018 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
May 14, 2018 0.0550 0.0550 0.0500 0.0550 62,350 +0.00(+0.00%)
May 11, 2018 0.0550 0.0550 0.0550 0.0550 97,675 +0.00(+0.00%)
May 10, 2018 0.0550 0.0550 0.0500 0.0550 90,000 +0.00(+0.00%)
May 08, 2018 0.0550 0.0550 0.0550 1,119 +0.00(+0.00%)
May 07, 2018 0.0550 0.0550 0.0500 0.0550 117,046 -0.00(-8.33%)
May 03, 2018 0.0600 0.0600 0.0600 0 +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.