Metals Creek Resources Corp Historical Data - MEK | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSXV
Metals Creek Resources Corp (MEK)
Metals Creek Resources Corp (MEK) Historical

Metals Creek Resources Corp (MEK)

0.03

0.00

(0.00%)

Closed May 04 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0.03	0.03	0.03	44500	0.03	CS
4	0	0	0.03	0.04	0.025	190960	0.03073026	CS
12	0.005	20	0.025	0.04	0.02	142602	0.02827913	CS
26	0	0	0.03	0.045	0.02	145329	0.02838293	CS
52	-0.005	-14.2857142857	0.035	0.05	0.02	120160	0.0310598	CS
156	-0.135	-81.8181818182	0.165	0.225	0.02	132537	0.0866255	CS
260	-0.005	-14.2857142857	0.035	0.225	0.02	173245	0.085305	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714772400	0.03	0	0.00	0.03	0.03	0.03	35000
1714686000	0.03	0	0.00	0.03	0.03	0.03	0
1714599600	0.03	0	0.00	0.03	0.03	0.03	0
1714513200	0.03	0	0.00	0.03	0.03	0.03	23000
1714426800	0.03	0	0.00	0.03	0.03	0.03	66000
1714167600	0.03	0	0.00	0.03	0.03	0.03	0
1714081200	0.03	0	0.00	0.03	0.03	0.03	0
1713994800	0.03	0	0.00	0.03	0.035	0.03	139000
1713908400	0.03	0.005	20.00	0.025	0.03	0.025	190777
1713822000	0.025	-0.005	-16.67	0.03	0.03	0.025	166450
1713562800	0.03	0	0.00	0.03	0.03	0.03	0
1713476400	0.03	0	0.00	0.03	0.03	0.03	234000
1713390000	0.03	0	0.00	0.03	0.03	0.03	179000
1713303600	0.03	0	0.00	0.03	0.03	0.03	172001
1713217200	0.03	0	0.00	0.035	0.035	0.03	59000
1712958000	0.03	0	0.00	0.03	0.03	0.03	37000
1712871600	0.03	-0.01	-25.00	0.03	0.03	0.03	50000
1712785200	0.04	0	0.00	0.04	0.04	0.04	0
1712698800	0.04	0.005	14.29	0.04	0.04	0.035	30000
1712612400	0.035	0.005	16.67	0.03	0.035	0.03	496910
1712353200	0.03	0	0.00	0.03	0.035	0.03	830302
1712266800	0.03	0	0.00	0.03	0.03	0.03	39000
1712180400	0.03	0	0.00	0.025	0.03	0.025	10887
1712094000	0.03	0	0.00	0.03	0.03	0.03	300
1712007600	0.03	0	0.00	0.03	0.03	0.03	260
1711662000	0.03	0.005	20.00	0.03	0.03	0.03	30000
1711575600	0.025	0	0.00	0.025	0.025	0.025	0
1711489200	0.025	0	0.00	0.025	0.025	0.025	0
1711402800	0.025	0	0.00	0.03	0.03	0.025	103500
1711143600	0.025	-0.005	-16.67	0.03	0.03	0.025	80000
1711057200	0.03	0.005	20.00	0.02	0.03	0.02	845064
1710970800	0.025	0	0.00	0.025	0.025	0.025	0
1710884400	0.025	0	0.00	0.025	0.025	0.025	0
1710798000	0.025	0	0.00	0.025	0.025	0.025	0
1710538800	0.025	0	0.00	0.025	0.025	0.025	0
1710452400	0.025	0	0.00	0.025	0.025	0.025	11023
1710366000	0.025	0	0.00	0.025	0.025	0.025	0
1710279600	0.025	0	0.00	0.025	0.025	0.025	269000
1710193200	0.025	0	0.00	0.025	0.025	0.025	0
1709937600	0.025	0	0.00	0.025	0.025	0.025	0
1709851200	0.025	0.005	25.00	0.025	0.025	0.025	1000
1709764800	0.02	-0.005	-20.00	0.025	0.025	0.02	296872
1709678400	0.025	0	0.00	0.025	0.025	0.025	0
1709592000	0.025	0	0.00	0.025	0.025	0.025	2000
1709332800	0.025	0	0.00	0.025	0.025	0.025	0
1709246400	0.025	0	0.00	0.02	0.025	0.02	153950
1709160000	0.025	0	0.00	0.025	0.025	0.025	50000
1709073600	0.025	0	0.00	0.025	0.025	0.025	100000
1708987200	0.025	0.005	25.00	0.02	0.025	0.02	89200
1708728000	0.02	0	0.00	0.02	0.02	0.02	0
1708641600	0.02	-0.005	-20.00	0.02	0.02	0.02	108427
1708555200	0.025	0.005	25.00	0.025	0.025	0.025	1000
1708468800	0.02	-0.005	-20.00	0.02	0.02	0.02	4285
1708123200	0.025	0.005	25.00	0.025	0.025	0.025	523550
1708036800	0.02	0	0.00	0.025	0.025	0.02	16000
1707950400	0.02	-0.005	-20.00	0.025	0.025	0.02	10000
1707864000	0.025	0	0.00	0.025	0.025	0.025	0
1707777600	0.025	0	0.00	0.025	0.025	0.025	0
1707518400	0.025	0	0.00	0.025	0.025	0.025	100
1707432000	0.025	0.005	25.00	0.025	0.025	0.025	200000
1707345600	0.02	0	0.00	0.025	0.025	0.02	9000
1707259200	0.02	0	0.00	0.025	0.025	0.02	24000
1707172800	0.02	0	0.00	0.02	0.02	0.02	12000

Metals Creek Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions