Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metals Creek Resources Corp (OP: MCREF )

0.0258 +0.0108 (+72.00%)
Streaming Delayed Price Updated: 10:15 AM EDT, Jun 3, 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 (%)
Sep 30, 2020 0.0611 0.0611 0.0500 0.0599 93,900 -0.00(-1.80%)
Sep 29, 2020 0.0610 0.0610 0.0610 0.0610 500 +0.01(+21.03%)
Sep 28, 2020 0.0580 0.0610 0.0504 0.0504 23,860 -0.01(-13.10%)
Sep 25, 2020 0.0600 0.0600 0.0580 0.0580 3,900 -0.00(-1.19%)
Sep 24, 2020 0.0587 0.0587 0.0587 0.0587 7,020 -0.01(-9.69%)
Sep 23, 2020 0.0650 0.0650 0.0560 0.0650 68,900 +0.00(+0.93%)
Sep 22, 2020 0.0598 0.0644 0.0590 0.0644 45,222 +0.00(+2.88%)
Sep 21, 2020 0.0600 0.0650 0.0598 0.0626 40,653 +0.00(+4.33%)
Sep 18, 2020 0.0600 0.0600 0.0500 0.0600 6,600 -0.00(-0.33%)
Sep 17, 2020 0.0602 0.0602 0.0602 0.0602 14,122 +0.00(+0.33%)
Sep 16, 2020 0.0642 0.0642 0.0600 0.0600 600 +0.00(+0.84%)
Sep 15, 2020 0.0604 0.0604 0.0500 0.0595 24,096 -0.00(-0.83%)
Sep 14, 2020 0.0600 0.0600 0.0600 0.0600 250 -0.00(-0.66%)
Sep 11, 2020 0.0650 0.0657 0.0604 0.0604 900 -0.01(-9.17%)
Sep 10, 2020 0.0591 0.0665 0.0591 0.0665 212,752 +0.01(+9.92%)
Sep 09, 2020 0.0618 0.0620 0.0489 0.0605 41,800 -0.00(-2.10%)
Sep 08, 2020 0.0650 0.0650 0.0480 0.0618 47,200 -0.00(-4.92%)
Sep 04, 2020 0.0650 0.0696 0.0539 0.0650 143,700 -0.01(-7.14%)
Sep 03, 2020 0.0645 0.0700 0.0645 0.0700 6,040 +0.01(+10.24%)
Sep 02, 2020 0.0635 0.0635 0.0635 0.0635 30,040 +0.00(+1.60%)
Sep 01, 2020 0.0625 0.0625 0.0625 0.0625 75,500 -0.00(-5.87%)
Aug 31, 2020 0.0626 0.0664 0.0625 0.0664 5,500 +0.00(+2.15%)
Aug 28, 2020 0.0600 0.0660 0.0600 0.0650 11,500 -0.00(-1.52%)
Aug 27, 2020 0.0660 0.0660 0.0660 0.0660 100 +0.01(+10.00%)
Aug 26, 2020 0.0657 0.0657 0.0600 0.0600 3,585 -0.00(-6.54%)
Aug 25, 2020 0.0650 0.0694 0.0642 0.0642 8,100 -0.00(-5.31%)
Aug 24, 2020 0.0700 0.0700 0.0678 0.0678 800 -0.00(-3.14%)
Aug 21, 2020 0.0720 0.0720 0.0650 0.0700 2,900 +0.00(+0.72%)
Aug 20, 2020 0.0715 0.0715 0.0685 0.0695 14,200 +0.00(+0.29%)
Aug 19, 2020 0.0700 0.0700 0.0693 0.0693 5,500 -0.00(-1.42%)
Aug 18, 2020 0.0750 0.0750 0.0703 0.0703 6,500 -0.01(-8.58%)
Aug 17, 2020 0.0699 0.0769 0.0699 0.0769 1,152 +0.00(+4.34%)
Aug 14, 2020 0.0644 0.0737 0.0644 0.0737 5,400 +0.00(+5.29%)
Aug 13, 2020 0.0731 0.0731 0.0700 0.0700 10,274 +0.01(+15.51%)
Aug 12, 2020 0.0599 0.0729 0.0599 0.0606 4,294 -0.01(-13.43%)
Aug 11, 2020 0.0600 0.0710 0.0600 0.0700 150,697 -0.00(-6.29%)
Aug 10, 2020 0.0768 0.0768 0.0747 0.0747 1,200 +0.00(+0.27%)
Aug 07, 2020 0.0633 0.0750 0.0620 0.0745 25,000 -0.00(-1.19%)
Aug 06, 2020 0.0754 0.0754 0.0680 0.0754 248,448 +0.01(+7.71%)
Aug 05, 2020 0.0700 0.0700 0.0700 0.0700 134,000 +0.00(+0.14%)
Aug 04, 2020 0.0710 0.0761 0.0699 0.0699 78,600 +0.01(+16.31%)
Jul 31, 2020 0.0601 0.0601 0.0601 0 +0.00(+0.17%)
Jul 30, 2020 0.0684 0.0684 0.0560 0.0600 72,400 -0.01(-10.71%)
Jul 29, 2020 0.0601 0.0721 0.0601 0.0672 8,408 -0.01(-6.93%)
Jul 28, 2020 0.0600 0.0722 0.0600 0.0722 202 +0.00(+1.83%)
Jul 27, 2020 0.0555 0.0750 0.0555 0.0709 543,843 +0.00(+0.42%)
Jul 24, 2020 0.0706 0.0706 0.0690 0.0706 600 +0.00(+6.97%)
Jul 23, 2020 0.0706 0.0713 0.0660 0.0660 9,825 +0.00(+5.10%)
Jul 22, 2020 0.0607 0.0668 0.0584 0.0628 38,000 +0.00(+1.29%)
Jul 21, 2020 0.0620 0.0620 0.0620 0.0620 32,011 +0.00(+3.33%)
Jul 20, 2020 0.0512 0.0600 0.0512 0.0600 15,006 +0.00(+0.00%)
Jul 17, 2020 0.0480 0.0600 0.0480 0.0600 20,300 -0.00(-4.00%)
Jul 16, 2020 0.0512 0.0625 0.0512 0.0625 12,200 +0.00(+2.12%)
Jul 15, 2020 0.0540 0.0663 0.0503 0.0612 48,629 -0.01(-7.83%)
Jul 14, 2020 0.0600 0.0672 0.0548 0.0664 93,211 +0.00(+0.61%)
Jul 13, 2020 0.0650 0.0662 0.0600 0.0660 50,578 +0.01(+10.00%)
Jul 10, 2020 0.0650 0.0650 0.0501 0.0600 25,900 -0.00(-3.85%)
Jul 09, 2020 0.0500 0.0698 0.0490 0.0624 392,618 +0.01(+24.80%)
Jul 08, 2020 0.0400 0.0554 0.0400 0.0500 248,093 +0.00(+5.04%)
Jul 07, 2020 0.0462 0.0492 0.0462 0.0476 16,002 -0.00(-2.86%)
Jul 06, 2020 0.0483 0.0542 0.0386 0.0490 53,101 -0.00(-7.37%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.