MEK.V - Metals Creek Resources Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 16, 20190.050.050.050.050.0591,000
Jan 15, 20190.060.060.060.060.06382,100
Jan 14, 20190.060.060.050.060.06358,700
Jan 11, 20190.050.050.050.050.05136,000
Jan 10, 20190.050.050.050.050.056,000
Jan 09, 20190.050.050.050.050.0578,000
Jan 08, 20190.050.050.050.050.05100,000
Jan 07, 20190.050.050.050.050.0519,300
Jan 04, 20190.050.050.050.050.0536,000
Jan 03, 20190.050.050.040.040.04170,000
Jan 02, 20190.050.050.050.050.05327,300
Dec 31, 20180.050.050.050.050.05-
Dec 28, 20180.050.050.040.050.0588,000
Dec 27, 20180.050.050.050.050.054,000
Dec 24, 20180.040.050.040.050.0582,000
Dec 21, 20180.040.050.040.050.0574,000
Dec 20, 20180.050.050.050.050.0550,000
Dec 19, 20180.050.050.050.050.05190,000
Dec 18, 20180.050.050.050.050.05107,000
Dec 17, 20180.050.050.050.050.05114,000
Dec 14, 20180.050.050.050.050.0515,000
Dec 13, 20180.050.050.050.050.0518,000
Dec 12, 20180.050.050.050.050.05-
Dec 11, 20180.050.050.050.050.0599,700
Dec 10, 20180.050.050.050.050.05-
Dec 07, 20180.050.050.050.050.0579,000
Dec 06, 20180.050.050.050.050.0528,400
Dec 05, 20180.050.060.050.060.0618,100
Dec 04, 20180.050.050.050.050.0568,000
Dec 03, 20180.050.050.050.050.0520,000
Nov 30, 20180.050.060.050.060.06143,100
Nov 29, 20180.050.050.050.050.0565,000
Nov 28, 20180.050.050.050.050.05103,000
Nov 27, 20180.040.040.040.040.0410,000
Nov 26, 20180.040.050.040.050.0517,900
Nov 23, 20180.050.050.040.040.0490,000
Nov 22, 20180.040.040.040.040.0488,900
Nov 21, 20180.040.040.040.040.04-
Nov 20, 20180.040.040.040.040.04151,000
Nov 19, 20180.040.040.040.040.04282,500
Nov 16, 20180.040.060.040.040.04848,600
Nov 15, 20180.040.040.040.040.048,300
Nov 14, 20180.040.040.040.040.04107,000
Nov 13, 20180.040.040.040.040.048,100
Nov 12, 20180.050.050.040.040.04290,000
Nov 09, 20180.040.040.040.040.04-
Nov 08, 20180.040.040.040.040.0475,300
Nov 07, 20180.050.050.050.050.0566,000
Nov 06, 20180.050.050.050.050.0556,000
Nov 05, 20180.040.040.040.040.04-
Nov 02, 20180.050.050.040.040.04151,000
Nov 01, 20180.040.040.040.040.04281,000
Oct 31, 20180.040.050.040.050.0543,000
Oct 30, 20180.040.050.040.040.04132,600
Oct 29, 20180.050.050.050.050.05-
Oct 26, 20180.050.050.050.050.059,000
Oct 25, 20180.050.050.050.050.0565,000
Oct 24, 20180.050.050.040.040.0426,500
Oct 23, 20180.050.050.050.050.0555,000
Oct 22, 20180.050.050.050.050.0560,000
Oct 19, 20180.050.050.050.050.0592,000
Oct 18, 20180.050.050.050.050.059,800
Oct 17, 20180.050.050.050.050.0518,000
Oct 16, 20180.050.050.050.050.05-
Oct 15, 20180.050.050.050.050.05-
Oct 12, 20180.050.050.050.050.0580,000
Oct 11, 20180.050.050.050.050.05148,000
Oct 10, 20180.040.050.040.050.0536,000
Oct 09, 20180.050.050.040.050.0574,000
Oct 05, 20180.050.050.040.050.0538,000
Oct 04, 20180.050.050.040.050.05148,200
Oct 03, 20180.050.050.050.050.05221,000
Oct 02, 20180.050.050.050.050.0571,300
Oct 01, 20180.050.050.050.050.0512,000
Sep 28, 20180.050.050.050.050.055,000
Sep 27, 20180.050.050.050.050.0521,000
Sep 26, 20180.050.050.050.050.058,400
Sep 25, 20180.050.050.050.050.05-
Sep 24, 20180.050.050.050.050.0520,000
Sep 21, 20180.050.050.050.050.05128,000
Sep 20, 20180.050.050.050.050.057,100
Sep 19, 20180.050.050.050.050.0541,000
Sep 18, 20180.050.050.050.050.0535,000
Sep 17, 20180.050.050.050.050.052,000
Sep 14, 20180.050.050.050.050.0564,000
Sep 13, 20180.050.050.050.050.0540,000
Sep 12, 20180.050.050.050.050.0554,300
Sep 11, 20180.060.060.050.050.05385,000
Sep 10, 20180.050.060.050.050.05298,400
Sep 07, 20180.050.060.050.060.0663,000
Sep 06, 20180.060.060.060.060.0632,000
Sep 05, 20180.060.060.050.050.05707,400
Sep 04, 20180.060.070.060.060.06159,000
Aug 31, 20180.060.070.060.070.07454,000
Aug 30, 20180.070.070.060.060.0695,000
Aug 29, 20180.070.070.060.060.06704,500
Aug 28, 20180.070.070.070.070.07285,000
Aug 27, 20180.070.070.070.070.0794,700
Aug 24, 20180.070.070.070.070.074,000
Aug 23, 20180.070.070.060.070.07408,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...