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

Metals Creek Resources Corp (OP: MCREF )

0.0246 +0.0029 (+13.36%)
Streaming Delayed Price Updated: 3:15 PM EDT, May 16, 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 30, 2023 0.0288 0 +0.00(+11.63%)
May 26, 2023 0.0276 0.0276 0.0257 0.0258 47,800 -0.00(-11.64%)
May 25, 2023 0.0320 0.0323 0.0230 0.0292 24,350 +0.00(+2.82%)
May 24, 2023 0.0284 0.0284 0.0284 0.0284 150 -0.00(-8.09%)
May 23, 2023 0.0309 0.0309 0.0309 0.0309 150 +0.01(+25.10%)
May 22, 2023 0.0264 0.0264 0.0247 0.0247 4,435 -0.00(-12.10%)
May 19, 2023 0.0281 0.0281 0.0281 0.0281 250 +0.00(+19.07%)
May 18, 2023 0.0285 0.0285 0.0212 0.0236 20,650 -0.00(-11.28%)
May 17, 2023 0.0260 0.0266 0.0212 0.0266 40,650 +0.00(+17.70%)
May 16, 2023 0.0228 0.0239 0.0220 0.0226 2,000 -0.00(-15.04%)
May 15, 2023 0.0239 0.0266 0.0223 0.0266 4,550 +0.00(+12.24%)
May 12, 2023 0.0238 0.0238 0.0237 0.0237 500 -0.00(-5.20%)
May 11, 2023 0.0250 0.0250 0.0250 0.0250 300 +0.00(+0.00%)
May 10, 2023 0.0229 0.0250 0.0225 0.0250 900 +0.00(+5.04%)
May 09, 2023 0.0238 0.0238 0.0238 0.0238 500 +0.00(+0.00%)
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%)
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.