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 )

0.0171 -0.0011 (-6.04%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 17, 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, 2021 0.1112 0.1126 0.1080 0.1120 14,632 +0.00(+2.56%)
Sep 29, 2021 0.1123 0.1180 0.1092 0.1092 107,456 -0.01(-10.12%)
Sep 28, 2021 0.1137 0.1287 0.1082 0.1215 367,957 +0.00(+1.25%)
Sep 27, 2021 0.1053 0.1200 0.1000 0.1200 435,800 +0.01(+8.60%)
Sep 24, 2021 0.1014 0.1115 0.0956 0.1105 150,500 +0.01(+12.87%)
Sep 23, 2021 0.1035 0.1038 0.0897 0.0979 29,000 +0.00(+1.56%)
Sep 22, 2021 0.0966 0.1000 0.0964 0.0964 12,805 -0.00(-1.13%)
Sep 21, 2021 0.0950 0.0985 0.0917 0.0975 21,050 -0.00(-0.51%)
Sep 20, 2021 0.0850 0.0980 0.0850 0.0980 50,500 -0.00(-4.85%)
Sep 17, 2021 0.1014 0.1030 0.0942 0.1030 21,800 -0.00(-0.58%)
Sep 16, 2021 0.1035 0.1036 0.1013 0.1036 1,200 +0.00(+0.58%)
Sep 15, 2021 0.0980 0.1032 0.0930 0.1030 4,100 +0.00(+4.04%)
Sep 14, 2021 0.1045 0.1070 0.0965 0.0990 69,250 -0.01(-10.81%)
Sep 13, 2021 0.1040 0.1180 0.1007 0.1110 19,950 -0.00(-0.63%)
Sep 10, 2021 0.1085 0.1117 0.1085 0.1117 1,800 +0.00(+1.92%)
Sep 09, 2021 0.1006 0.1110 0.1006 0.1096 72,664 +0.00(+2.43%)
Sep 08, 2021 0.1022 0.1070 0.1022 0.1070 2,250 -0.00(-1.65%)
Sep 07, 2021 0.1140 0.1140 0.1080 0.1088 10,750 -0.00(-3.12%)
Sep 03, 2021 0.1130 0.1130 0.1057 0.1123 24,422 +0.00(+0.72%)
Sep 02, 2021 0.1085 0.1115 0.1065 0.1115 10,243 -0.00(-3.04%)
Aug 31, 2021 0.1150 0.1150 0.1150 0 +0.00(+4.45%)
Aug 30, 2021 0.1063 0.1117 0.1063 0.1101 35,900 -0.00(-1.17%)
Aug 27, 2021 0.1113 0.1120 0.1011 0.1114 7,900 -0.00(-3.97%)
Aug 26, 2021 0.1040 0.1160 0.1030 0.1160 9,100 +0.01(+6.13%)
Aug 25, 2021 0.1050 0.1093 0.0975 0.1093 44,200 +0.00(+1.96%)
Aug 24, 2021 0.1025 0.1099 0.1025 0.1072 12,500 +0.01(+7.20%)
Aug 23, 2021 0.1001 0.1111 0.1000 0.1000 59,878 -0.01(-8.59%)
Aug 20, 2021 0.1090 0.1104 0.1048 0.1094 279,621 -0.01(-4.87%)
Aug 18, 2021 0.1150 0.1150 0.1150 0 +0.00(+0.88%)
Aug 17, 2021 0.1164 0.1200 0.1056 0.1140 48,393 -0.01(-5.00%)
Aug 16, 2021 0.1170 0.1205 0.1140 0.1200 93,624 +0.00(+3.00%)
Aug 13, 2021 0.1128 0.1165 0.1084 0.1165 34,799 +0.01(+4.95%)
Aug 12, 2021 0.1120 0.1125 0.1082 0.1110 12,800 +0.00(+1.93%)
Aug 11, 2021 0.1059 0.1089 0.1059 0.1089 7,500 +0.00(+0.83%)
Aug 10, 2021 0.1057 0.1080 0.1039 0.1080 7,000 +0.01(+6.51%)
Aug 09, 2021 0.1032 0.1032 0.1014 0.1014 13,744 -0.01(-6.46%)
Aug 06, 2021 0.1084 0.1084 0.1084 0.1084 18,450 +0.00(+0.00%)
Aug 05, 2021 0.1086 0.1088 0.1062 0.1084 25,430 -0.00(-1.99%)
Aug 04, 2021 0.1142 0.1167 0.1050 0.1106 12,947 -0.00(-3.83%)
Aug 03, 2021 0.1093 0.1200 0.1093 0.1150 9,375 +0.01(+10.79%)
Aug 02, 2021 0.1250 0.1250 0.1038 0.1038 1,800 -0.01(-8.14%)
Jul 30, 2021 0.1090 0.1130 0.1090 0.1130 2,500 -0.00(-3.42%)
Jul 29, 2021 0.1080 0.1175 0.1073 0.1170 10,400 +0.02(+14.71%)
Jul 28, 2021 0.1089 0.1120 0.1020 0.1020 3,650 -0.01(-9.65%)
Jul 27, 2021 0.1073 0.1129 0.1073 0.1129 500 +0.00(+0.27%)
Jul 26, 2021 0.1149 0.1175 0.1054 0.1126 54,600 -0.00(-1.75%)
Jul 23, 2021 0.1054 0.1191 0.1054 0.1146 164,244 +0.01(+6.11%)
Jul 22, 2021 0.1056 0.1120 0.1028 0.1080 44,250 -0.01(-4.85%)
Jul 21, 2021 0.1198 0.1198 0.1135 0.1135 1,000 -0.00(-1.13%)
Jul 20, 2021 0.1142 0.1150 0.1109 0.1148 2,350 -0.00(-3.29%)
Jul 19, 2021 0.1152 0.1187 0.1074 0.1187 54,691 -0.01(-5.72%)
Jul 16, 2021 0.1189 0.1281 0.1189 0.1259 179,305 +0.00(+0.64%)
Jul 15, 2021 0.1255 0.1285 0.1229 0.1251 7,650 -0.01(-5.23%)
Jul 14, 2021 0.1272 0.1320 0.1272 0.1320 2,155 +0.00(+2.01%)
Jul 13, 2021 0.1312 0.1312 0.1294 0.1294 38,435 -0.02(-11.07%)
Jul 09, 2021 0.1455 0.1455 0.1455 0 +0.01(+9.40%)
Jul 08, 2021 0.1402 0.1425 0.1301 0.1330 17,860 -0.01(-8.53%)
Jul 07, 2021 0.1456 0.1489 0.1371 0.1454 36,070 -0.00(-3.07%)
Jul 06, 2021 0.1670 0.1670 0.1431 0.1500 37,557 -0.01(-7.06%)
Jul 02, 2021 0.1500 0.1641 0.1491 0.1614 91,157 +0.02(+16.96%)
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.