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

Metals Creek Resources Corp (OP: MCREF )

0.0207 -0.0023 (-10.00%)
Streaming Delayed Price Updated: 10:14 AM EDT, Jun 6, 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 (%)
May 08, 2023 0.0238 0.0238 0.0238 0.0238 750 -0.00(-2.46%)
May 05, 2023 0.0242 0.0263 0.0242 0.0244 6,110 -0.01(-17.29%)
May 02, 2023 0.0295 0 +0.00(+6.88%)
May 01, 2023 0.0261 0.0276 0.0261 0.0276 1,150 +0.00(+15.00%)
Apr 28, 2023 0.0240 0.0240 0.0240 0.0240 500 +0.00(+2.56%)
Apr 27, 2023 0.0234 0.0234 0.0234 0.0234 155 -0.00(-2.50%)
Apr 26, 2023 0.0247 0.0247 0.0240 0.0240 1,250 -0.00(-6.98%)
Apr 25, 2023 0.0258 0.0258 0.0258 0.0258 250 -0.00(-2.27%)
Apr 24, 2023 0.0221 0.0264 0.0221 0.0264 50,600 +0.00(+10.00%)
Apr 21, 2023 0.0300 0.0300 0.0231 0.0240 2,700 +0.00(+10.09%)
Apr 20, 2023 0.0218 0.0245 0.0218 0.0218 96,078 -0.01(-19.85%)
Apr 19, 2023 0.0272 0.0272 0.0272 0.0272 200 -0.00(-9.33%)
Apr 17, 2023 0.0300 0 +0.00(+10.29%)
Apr 14, 2023 0.0290 0.0290 0.0272 0.0272 15,750 +0.00(+4.62%)
Apr 13, 2023 0.0260 0.0260 0.0260 0.0260 250 -0.00(-1.89%)
Apr 12, 2023 0.0265 0.0265 0.0265 0.0265 250 +0.00(+0.00%)
Apr 11, 2023 0.0265 0.0265 0.0264 0.0265 36,000 +0.00(+0.38%)
Apr 10, 2023 0.0243 0.0264 0.0243 0.0264 600 -0.00(-0.75%)
Apr 06, 2023 0.0235 0.0266 0.0226 0.0266 26,150 -0.00(-15.56%)
Apr 04, 2023 0.0315 250 +0.01(+43.84%)
Apr 03, 2023 0.0284 0.0310 0.0219 0.0219 6,100 -0.00(-17.05%)
Mar 31, 2023 0.0259 0.0264 0.0234 0.0264 750 +0.00(+11.39%)
Mar 30, 2023 0.0245 0.0263 0.0237 0.0237 3,500 -0.00(-9.20%)
Mar 29, 2023 0.0261 0.0261 0.0261 0.0261 250 +0.00(+10.59%)
Mar 28, 2023 0.0237 0.0237 0.0233 0.0236 1,250 +0.00(+5.36%)
Mar 27, 2023 0.0224 0.0224 0.0224 0.0224 150 -0.00(-2.18%)
Mar 24, 2023 0.0229 0.0229 0.0229 0.0229 100 -0.00(-12.60%)
Mar 23, 2023 0.0262 0.0262 0.0262 0.0262 250 +0.00(+10.08%)
Mar 22, 2023 0.0261 0.0261 0.0214 0.0238 2,950 -0.00(-8.46%)
Mar 21, 2023 0.0262 0.0262 0.0228 0.0260 18,750 -0.00(-0.76%)
Mar 20, 2023 0.0262 0.0262 0.0262 0.0262 150 +0.00(+0.38%)
Mar 17, 2023 0.0261 0.0261 0.0261 0.0261 150 +0.00(+0.38%)
Mar 16, 2023 0.0260 0.0260 0.0260 0.0260 1,800 +0.00(+0.39%)
Mar 15, 2023 0.0223 0.0259 0.0223 0.0259 50,300 -0.00(-1.15%)
Mar 14, 2023 0.0265 0.0265 0.0260 0.0262 17,250 +0.00(+0.77%)
Mar 13, 2023 0.0238 0.0260 0.0238 0.0260 850 +0.00(+10.17%)
Mar 10, 2023 0.0213 0.0236 0.0213 0.0236 6,400 -0.00(-7.45%)
Mar 09, 2023 0.0255 0.0255 0.0255 0.0255 150 +0.00(+7.59%)
Mar 08, 2023 0.0237 0.0237 0.0237 0.0237 300 +0.00(+0.00%)
Mar 07, 2023 0.0237 0.0237 0.0237 0.0237 300 -0.00(-1.25%)
Mar 06, 2023 0.0240 0.0240 0.0240 0.0240 10,000 -0.00(-8.75%)
Mar 03, 2023 0.0262 0.0263 0.0247 0.0263 25,350 +0.00(+0.00%)
Mar 02, 2023 0.0263 0.0263 0.0263 0.0263 150 +0.00(+0.38%)
Mar 01, 2023 0.0240 0.0262 0.0240 0.0262 3,250 -0.01(-20.61%)
Feb 28, 2023 0.0330 0.0330 0.0330 0.0330 150 +0.01(+30.95%)
Feb 27, 2023 0.0330 0.0330 0.0252 0.0252 6,550 -0.00(-3.82%)
Feb 24, 2023 0.0262 0.0262 0.0262 0.0262 150 +0.00(+1.55%)
Feb 23, 2023 0.0308 0.0308 0.0258 0.0258 7,150 -0.00(-0.77%)
Feb 22, 2023 0.0252 0.0260 0.0252 0.0260 750 -0.00(-1.52%)
Feb 21, 2023 0.0253 0.0265 0.0253 0.0264 5,255 -0.00(-5.38%)
Feb 17, 2023 0.0279 0.0279 0.0279 0.0279 250 +0.00(+10.28%)
Feb 16, 2023 0.0244 0.0266 0.0244 0.0253 500 -0.00(-5.24%)
Feb 15, 2023 0.0267 0.0267 0.0267 0.0267 100 +0.00(+0.00%)
Feb 14, 2023 0.0267 0.0267 0.0267 0.0267 250 -0.00(-0.37%)
Feb 13, 2023 0.0268 0.0268 0.0268 0.0268 250 +0.00(+1.90%)
Feb 10, 2023 0.0263 0.0263 0.0263 0.0263 350 +0.00(+0.38%)
Feb 09, 2023 0.0262 0.0262 0.0262 0.0262 150 +0.00(+2.34%)
Feb 08, 2023 0.0267 0.0304 0.0240 0.0256 38,850 -0.01(-26.22%)
Feb 07, 2023 0.0347 0.0347 0.0347 0.0347 150 +0.01(+23.93%)
Feb 06, 2023 0.0370 0.0370 0.0280 0.0280 27,900 -0.00(-8.20%)
Feb 03, 2023 0.0300 0.0305 0.0300 0.0305 1,500 -0.00(-0.97%)
Feb 02, 2023 0.0308 0.0308 0.0308 0.0308 100 +0.00(+2.67%)
Feb 01, 2023 0.0307 0.0307 0.0300 0.0300 10,300 -0.00(-13.79%)
Jan 31, 2023 0.0348 0.0348 0.0348 0.0348 500 +0.01(+20.00%)
Jan 30, 2023 0.0344 0.0344 0.0290 0.0290 30,350 -0.01(-16.91%)
Jan 27, 2023 0.0349 0.0349 0.0349 0.0349 150 +0.00(+7.38%)
Jan 26, 2023 0.0350 0.0350 0.0290 0.0325 105,850 -0.01(-15.80%)
Jan 25, 2023 0.0386 0.0386 0.0386 0.0386 150 +0.00(+12.21%)
Jan 24, 2023 0.0300 0.0386 0.0293 0.0344 53,410 -0.01(-14.00%)
Jan 23, 2023 0.0400 0.0400 0.0400 0.0400 800 +0.00(+3.63%)
Jan 20, 2023 0.0292 0.0386 0.0292 0.0386 180,100 +0.00(+4.32%)
Jan 19, 2023 0.0336 0.0370 0.0336 0.0370 2,150 -0.00(-2.63%)
Jan 18, 2023 0.0349 0.0380 0.0349 0.0380 5,150 +0.00(+0.00%)
Jan 17, 2023 0.0352 0.0380 0.0329 0.0380 50,288 -0.00(-0.78%)
Jan 13, 2023 0.0351 0.0383 0.0351 0.0383 3,500 -0.00(-2.79%)
Jan 12, 2023 0.0293 0.0394 0.0293 0.0394 18,487 +0.00(+7.95%)
Jan 11, 2023 0.0365 0.0365 0.0365 0.0365 2,000 +0.01(+19.28%)
Jan 09, 2023 0.0306 0 -0.00(-3.16%)
Jan 06, 2023 0.0310 0.0316 0.0289 0.0316 13,292 +0.00(+9.72%)
Jan 05, 2023 0.0288 0.0289 0.0288 0.0288 15,000 -0.01(-15.54%)
Jan 04, 2023 0.0341 0.0341 0.0341 0.0341 2,600 +0.00(+8.25%)
Jan 03, 2023 0.0319 0.0321 0.0313 0.0315 63,800 +0.00(+4.65%)
Dec 28, 2022 0.0301 0 +0.00(+2.03%)
Dec 27, 2022 0.0262 0.0295 0.0262 0.0295 6,100 +0.00(+0.00%)
Dec 21, 2022 0.0295 0 -0.01(-19.40%)
Dec 19, 2022 0.0366 0 -0.00(-10.29%)
Dec 16, 2022 0.0379 0.0408 0.0329 0.0408 2,400 +0.01(+17.92%)
Dec 15, 2022 0.0370 0.0370 0.0346 0.0346 14,250 -0.00(-7.98%)
Dec 14, 2022 0.0333 0.0376 0.0296 0.0376 1,200 +0.00(+0.27%)
Dec 13, 2022 0.0375 0.0377 0.0375 0.0375 450 +0.00(+5.93%)
Dec 12, 2022 0.0317 0.0380 0.0286 0.0354 15,213 +0.00(+2.61%)
Dec 09, 2022 0.0416 0.0416 0.0345 0.0345 14,187 +0.00(+3.92%)
Dec 08, 2022 0.0375 0.0375 0.0332 0.0332 7,350 -0.00(-10.99%)
Dec 07, 2022 0.0373 0.0373 0.0373 0.0373 150 +0.00(+0.00%)
Dec 06, 2022 0.0416 0.0416 0.0321 0.0373 23,967 -0.00(-0.53%)
Dec 05, 2022 0.0323 0.0378 0.0323 0.0375 500 +0.00(+9.01%)
Dec 02, 2022 0.0336 0.0344 0.0318 0.0344 4,900 +0.00(+7.84%)
Dec 01, 2022 0.0322 0.0340 0.0319 0.0319 22,487 -0.01(-15.16%)
Nov 30, 2022 0.0376 0.0376 0.0376 0.0376 2,100 +0.00(+0.53%)
Nov 29, 2022 0.0371 0.0374 0.0351 0.0374 5,950 -0.00(-10.10%)
Nov 28, 2022 0.0421 0.0452 0.0370 0.0416 61,144 +0.01(+17.18%)
Nov 25, 2022 0.0355 0.0355 0.0355 0.0355 6,100 -0.00(-6.58%)
Nov 23, 2022 0.0339 0.0380 0.0293 0.0380 17,750 +0.01(+22.58%)
Nov 22, 2022 0.0342 0.0342 0.0310 0.0310 15,150 -0.00(-9.36%)
Nov 21, 2022 0.0342 0.0342 0.0342 0.0342 100 -0.00(-2.29%)
Nov 18, 2022 0.0350 0.0350 0.0350 0.0350 100 +0.00(+16.28%)
Nov 17, 2022 0.0349 0.0349 0.0301 0.0301 16,400 -0.00(-1.95%)
Nov 16, 2022 0.0307 0.0313 0.0307 0.0307 600 +0.00(+0.00%)
Nov 15, 2022 0.0307 0.0307 0.0300 0.0307 1,400 -0.00(-0.32%)
Nov 14, 2022 0.0308 0.0308 0.0308 0.0308 200 +0.00(+0.00%)
Nov 11, 2022 0.0274 0.0308 0.0255 0.0308 30,650 +0.00(+9.22%)
Nov 10, 2022 0.0282 0.0330 0.0265 0.0282 4,450 +0.00(+6.42%)
Nov 09, 2022 0.0265 0.0265 0.0256 0.0265 3,900 +0.00(+0.38%)
Nov 08, 2022 0.0242 0.0264 0.0237 0.0264 75,545 -0.00(-0.38%)
Nov 07, 2022 0.0223 0.0265 0.0199 0.0265 300,400 +0.00(+16.23%)
Nov 04, 2022 0.0228 0.0228 0.0204 0.0228 51,835 +0.00(+1.79%)
Nov 03, 2022 0.0218 0.0224 0.0201 0.0224 1,105 -0.00(-3.45%)
Nov 02, 2022 0.0232 0.0232 0.0232 0.0232 150 +0.00(+0.43%)
Nov 01, 2022 0.0226 0.0231 0.0224 0.0231 65,900 +0.00(+2.67%)
Oct 31, 2022 0.0210 0.0227 0.0190 0.0225 87,515 +0.00(+10.84%)
Oct 28, 2022 0.0203 0.0203 0.0203 0.0203 250 -0.00(-10.18%)
Oct 27, 2022 0.0222 0.0239 0.0180 0.0226 267,900 -0.00(-4.64%)
Oct 26, 2022 0.0308 0.0308 0.0225 0.0237 38,650 +0.00(+0.42%)
Oct 25, 2022 0.0306 0.0306 0.0222 0.0236 97,406 -0.00(-9.23%)
Oct 24, 2022 0.0241 0.0260 0.0222 0.0260 72,844 -0.00(-0.76%)
Oct 21, 2022 0.0262 0.0300 0.0262 0.0262 379 +0.00(+18.02%)
Oct 20, 2022 0.0242 0.0262 0.0222 0.0222 56,500 -0.00(-6.33%)
Oct 19, 2022 0.0304 0.0304 0.0237 0.0237 51,450 -0.00(-8.85%)
Oct 18, 2022 0.0280 0.0300 0.0181 0.0260 367,650 -0.01(-30.11%)
Oct 17, 2022 0.0364 0.0414 0.0364 0.0372 1,350 +0.00(+1.09%)
Oct 14, 2022 0.0370 0.0406 0.0317 0.0368 6,750 -0.01(-17.12%)
Oct 13, 2022 0.0444 0.0444 0.0444 0.0444 1,000 +0.01(+22.65%)
Oct 12, 2022 0.0362 0.0362 0.0362 0.0362 100 -0.01(-19.38%)
Oct 11, 2022 0.0449 0.0449 0.0449 0.0449 150 +0.00(+9.25%)
Oct 10, 2022 0.0430 0.0430 0.0411 0.0411 9,450 +0.00(+0.98%)
Oct 07, 2022 0.0407 0.0407 0.0407 0.0407 100 +0.00(+7.39%)
Oct 06, 2022 0.0380 0.0407 0.0370 0.0379 53,800 -0.00(-5.25%)
Oct 05, 2022 0.0384 0.0400 0.0379 0.0400 26,000 -0.01(-11.70%)
Oct 04, 2022 0.0423 0.0453 0.0300 0.0453 2,000 +0.00(+0.22%)
Oct 03, 2022 0.0414 0.0452 0.0414 0.0452 250 +0.00(+11.33%)
Sep 30, 2022 0.0338 0.0406 0.0313 0.0406 6,922 +0.00(+8.27%)
Sep 28, 2022 0.0375 0 +0.00(+1.08%)
Sep 27, 2022 0.0350 0.0414 0.0321 0.0371 33,950 +0.00(+7.54%)
Sep 26, 2022 0.0373 0.0373 0.0345 0.0345 3,150 -0.00(-1.43%)
Sep 23, 2022 0.0375 0.0456 0.0350 0.0350 11,150 -0.01(-15.46%)
Sep 22, 2022 0.0414 0.0414 0.0414 0.0414 500 +0.00(+6.15%)
Sep 21, 2022 0.0392 0.0412 0.0390 0.0390 700 -0.01(-14.66%)
Sep 20, 2022 0.0457 0.0457 0.0457 0.0457 100 -0.00(-0.22%)
Sep 19, 2022 0.0458 0.0458 0.0458 0.0458 650 -0.00(-0.22%)
Sep 16, 2022 0.0459 0.0459 0.0459 0.0459 150 +0.00(+5.52%)
Sep 15, 2022 0.0417 0.0435 0.0417 0.0435 400 -0.00(-0.46%)
Sep 14, 2022 0.0462 0.0462 0.0411 0.0437 7,050 -0.00(-5.41%)
Sep 13, 2022 0.0427 0.0462 0.0421 0.0462 47,615 +0.01(+14.36%)
Sep 12, 2022 0.0431 0.0431 0.0401 0.0404 4,550 +0.00(+1.00%)
Sep 09, 2022 0.0400 0.0460 0.0400 0.0400 10,250 -0.00(-6.32%)
Sep 08, 2022 0.0410 0.0427 0.0394 0.0427 117,300 +0.00(+0.47%)
Sep 07, 2022 0.0411 0.0425 0.0375 0.0425 36,300 -0.00(-8.01%)
Sep 06, 2022 0.0475 0.0475 0.0441 0.0462 66,650 -0.00(-7.41%)
Sep 02, 2022 0.0580 0.0580 0.0430 0.0499 80,650 -0.01(-9.27%)
Sep 01, 2022 0.0582 0.0582 0.0470 0.0550 41,772 -0.00(-4.35%)
Aug 31, 2022 0.0675 0.0676 0.0488 0.0575 393,000 -0.02(-26.19%)
Aug 30, 2022 0.0780 0.0780 0.0675 0.0779 2,350 -0.00(-3.83%)
Aug 29, 2022 0.0806 0.0810 0.0769 0.0810 20,500 +0.00(+3.85%)
Aug 26, 2022 0.0740 0.0780 0.0652 0.0780 5,700 -0.01(-6.59%)
Aug 25, 2022 0.0795 0.0835 0.0780 0.0835 6,400 -0.01(-11.17%)
Aug 24, 2022 0.0940 0.0940 0.0940 0.0940 1,000 +0.00(+4.56%)
Aug 23, 2022 0.0907 0.0960 0.0844 0.0899 6,500 -0.00(-1.21%)
Aug 22, 2022 0.0920 0.0920 0.0780 0.0910 42,650 +0.00(+3.41%)
Aug 19, 2022 0.0990 0.0990 0.0800 0.0880 7,505 -0.01(-14.56%)
Aug 18, 2022 0.1030 0.1030 0.1030 0.1030 1,500 +0.01(+5.64%)
Aug 15, 2022 0.0975 0 +0.01(+9.80%)
Aug 12, 2022 0.0914 0.0914 0.0888 0.0888 50,250 -0.00(-1.88%)
Aug 09, 2022 0.0905 0 -0.01(-8.68%)
Aug 08, 2022 0.0910 0.0991 0.0896 0.0991 3,000 -0.01(-6.51%)
Aug 05, 2022 0.1004 0.1060 0.1004 0.1060 1,750 +0.00(+1.05%)
Aug 04, 2022 0.1049 0.1049 0.1049 0.1049 1,500 -0.00(-1.04%)
Aug 03, 2022 0.0979 0.1060 0.0979 0.1060 3,750 +0.01(+11.58%)
Aug 02, 2022 0.0950 0.0950 0.0898 0.0950 3,400 -0.00(-0.52%)
Jul 29, 2022 0.0955 0 -0.00(-4.50%)
Jul 28, 2022 0.0921 0.1000 0.0921 0.1000 4,000 -0.00(-2.91%)
Jul 27, 2022 0.0869 0.1030 0.0869 0.1030 7,550 +0.01(+8.31%)
Jul 26, 2022 0.0919 0.0951 0.0919 0.0951 2,000 -0.00(-1.25%)
Jul 25, 2022 0.0899 0.0963 0.0844 0.0963 52,850 +0.01(+7.12%)
Jul 22, 2022 0.0872 0.0899 0.0871 0.0899 1,250 -0.00(-0.11%)
Jul 21, 2022 0.0900 0.0900 0.0900 0.0900 200 +0.00(+0.56%)
Jul 20, 2022 0.0900 0.0900 0.0865 0.0895 16,800 -0.00(-0.56%)
Jul 19, 2022 0.0860 0.0900 0.0792 0.0900 26,870 +0.00(+4.41%)
Jul 18, 2022 0.0861 0.0862 0.0861 0.0862 1,100 -0.00(-2.60%)
Jul 15, 2022 0.0900 0.0970 0.0885 0.0885 13,150 -0.00(-3.80%)
Jul 14, 2022 0.0888 0.0920 0.0785 0.0920 68,300 -0.01(-5.25%)
Jul 12, 2022 0.0971 0 +0.00(+3.85%)
Jul 11, 2022 0.1000 0.1000 0.0935 0.0935 15,250 -0.01(-8.33%)
Jul 08, 2022 0.1014 0.1020 0.0986 0.1020 800 +0.00(+4.94%)
Jul 07, 2022 0.0924 0.0972 0.0924 0.0972 1,950 -0.01(-8.56%)
Jul 05, 2022 0.1063 0 -0.01(-12.15%)
Jul 01, 2022 0.1035 0.1210 0.1035 0.1210 200 +0.02(+14.37%)
Jun 30, 2022 0.1031 0.1080 0.1029 0.1058 6,028 +0.00(+0.09%)
Jun 29, 2022 0.1100 0.1100 0.1000 0.1057 20,800 +0.00(+0.67%)
Jun 28, 2022 0.1018 0.1075 0.1000 0.1050 223,250 -0.01(-4.55%)
Jun 27, 2022 0.1050 0.1120 0.1039 0.1100 16,750 -0.00(-1.70%)
Jun 24, 2022 0.1042 0.1119 0.1042 0.1119 300 +0.01(+5.57%)
Jun 23, 2022 0.1031 0.1147 0.0970 0.1060 180,275 -0.01(-5.36%)
Jun 22, 2022 0.1140 0.1224 0.1096 0.1120 54,230 -0.01(-10.26%)
Jun 21, 2022 0.1217 0.1300 0.1215 0.1248 6,550 -0.00(-2.50%)
Jun 17, 2022 0.1151 0.1280 0.1071 0.1280 64,665 +0.03(+26.73%)
Jun 16, 2022 0.1010 0.1010 0.1010 0.1010 150 +0.00(+1.51%)
Jun 15, 2022 0.0977 0.0995 0.0910 0.0995 1,040 -0.00(-1.49%)
Jun 14, 2022 0.0979 0.1010 0.0905 0.1010 2,200 +0.01(+14.77%)
Jun 13, 2022 0.0840 0.1063 0.0840 0.0880 102,500 -0.01(-8.33%)
Jun 10, 2022 0.1024 0.1024 0.0953 0.0960 850 -0.00(-3.52%)
Jun 09, 2022 0.0989 0.1045 0.0956 0.0995 43,850 -0.01(-7.44%)
Jun 08, 2022 0.1066 0.1088 0.1015 0.1075 750 +0.00(+2.87%)
Jun 07, 2022 0.1080 0.1080 0.1019 0.1045 20,800 -0.01(-7.19%)
Jun 06, 2022 0.1126 0.1127 0.1104 0.1126 543 +0.00(+0.54%)
Jun 03, 2022 0.1125 0.1125 0.1055 0.1120 450 -0.01(-5.33%)
Jun 02, 2022 0.1183 0.1183 0.1183 0.1183 150 -0.00(-1.25%)
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.