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 )

0.0239 -0.0051 (-17.59%)
Streaming Delayed Price Updated: 1:06 PM EDT, May 21, 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 (%)
Apr 29, 2022 0.0892 0.0987 0.0892 0.0982 15,450 +0.01(+14.99%)
Apr 28, 2022 0.1000 0.1000 0.0853 0.0854 3,145 -0.02(-16.36%)
Apr 27, 2022 0.0950 0.1021 0.0934 0.1021 1,095 +0.01(+7.81%)
Apr 26, 2022 0.0889 0.0949 0.0889 0.0947 89,250 -0.00(-0.32%)
Apr 25, 2022 0.0951 0.0954 0.0894 0.0950 2,916 -0.00(-0.21%)
Apr 22, 2022 0.0933 0.0957 0.0913 0.0952 650 +0.00(+3.37%)
Apr 21, 2022 0.0938 0.0965 0.0882 0.0921 19,050 -0.00(-1.29%)
Apr 20, 2022 0.0929 0.0987 0.0901 0.0933 51,600 -0.00(-2.61%)
Apr 19, 2022 0.0930 0.0960 0.0930 0.0958 103,008 -0.00(-0.31%)
Apr 18, 2022 0.0971 0.0971 0.0920 0.0961 38,100 -0.00(-0.31%)
Apr 14, 2022 0.1080 0.1080 0.0944 0.0964 121,829 -0.00(-4.55%)
Apr 13, 2022 0.0925 0.1010 0.0907 0.1010 119,550 +0.01(+6.54%)
Apr 12, 2022 0.0887 0.0980 0.0887 0.0948 27,250 -0.00(-0.21%)
Apr 11, 2022 0.0950 0.1060 0.0945 0.0950 40,001 -0.00(-2.46%)
Apr 08, 2022 0.0960 0.0974 0.0917 0.0974 92,150 +0.00(+0.00%)
Apr 07, 2022 0.1044 0.1044 0.0900 0.0974 208,925 -0.00(-4.32%)
Apr 06, 2022 0.1010 0.1092 0.0990 0.1018 42,350 -0.00(-3.78%)
Apr 05, 2022 0.1100 0.1111 0.1037 0.1058 15,600 -0.00(-1.76%)
Apr 04, 2022 0.1175 0.1175 0.1077 0.1077 33,775 -0.00(-1.19%)
Apr 01, 2022 0.0912 0.1147 0.0912 0.1090 71,650 +0.01(+6.76%)
Mar 31, 2022 0.1050 0.1050 0.0960 0.1021 56,000 +0.00(+2.10%)
Mar 30, 2022 0.1066 0.1066 0.1000 0.1000 6,500 +0.00(+0.00%)
Mar 29, 2022 0.1000 0.1000 0.1000 0.1000 5,500 -0.00(-1.86%)
Mar 28, 2022 0.1045 0.1098 0.1000 0.1019 52,500 -0.01(-10.93%)
Mar 24, 2022 0.1144 0 +0.01(+8.13%)
Mar 23, 2022 0.1000 0.1066 0.0987 0.1058 77,100 -0.01(-7.68%)
Mar 22, 2022 0.1123 0.1146 0.1000 0.1146 28,900 +0.00(+2.32%)
Mar 21, 2022 0.1000 0.1187 0.1000 0.1120 9,950 -0.00(-3.45%)
Mar 18, 2022 0.1150 0.1160 0.1123 0.1160 41,150 +0.01(+8.41%)
Mar 17, 2022 0.1125 0.1130 0.1067 0.1070 13,750 +0.00(+1.81%)
Mar 16, 2022 0.1085 0.1085 0.1051 0.1051 750 -0.00(-0.85%)
Mar 15, 2022 0.1060 0.1060 0.1060 0.1060 500 +0.01(+6.00%)
Mar 14, 2022 0.1000 0.1036 0.0995 0.1000 43,000 -0.00(-3.19%)
Mar 11, 2022 0.0992 0.1071 0.0968 0.1033 78,450 +0.00(+3.51%)
Mar 10, 2022 0.0979 0.1040 0.0967 0.0998 79,650 +0.00(+0.30%)
Mar 09, 2022 0.1035 0.1035 0.0958 0.0995 102,655 -0.00(-4.05%)
Mar 08, 2022 0.1003 0.1050 0.0927 0.1037 26,600 +0.00(+1.67%)
Mar 07, 2022 0.1040 0.1070 0.0920 0.1020 153,956 -0.00(-1.26%)
Mar 04, 2022 0.1006 0.1033 0.1006 0.1033 5,830 +0.01(+6.60%)
Mar 03, 2022 0.1070 0.1096 0.0969 0.0969 29,250 -0.01(-11.51%)
Mar 02, 2022 0.1090 0.1095 0.1000 0.1095 26,800 -0.00(-0.45%)
Mar 01, 2022 0.1210 0.1230 0.1000 0.1100 96,200 -0.01(-5.17%)
Feb 28, 2022 0.1230 0.1230 0.1150 0.1160 2,650 -0.01(-4.92%)
Feb 25, 2022 0.1171 0.1220 0.1171 0.1220 11,000 +0.00(+2.52%)
Feb 24, 2022 0.1235 0.1235 0.1130 0.1190 4,000 -0.01(-5.56%)
Feb 23, 2022 0.1300 0.1300 0.1224 0.1260 15,000 -0.00(-1.56%)
Feb 22, 2022 0.1326 0.1326 0.1165 0.1280 225,950 +0.01(+4.83%)
Feb 18, 2022 0.1221 0 -0.01(-7.99%)
Feb 17, 2022 0.1327 0.1327 0.1162 0.1327 1,000 +0.00(+2.87%)
Feb 16, 2022 0.1202 0.1327 0.1202 0.1290 18,500 -0.00(-0.23%)
Feb 15, 2022 0.1315 0.1315 0.1224 0.1293 28,000 -0.00(-1.67%)
Feb 14, 2022 0.1199 0.1323 0.1174 0.1315 204,000 +0.01(+7.35%)
Feb 11, 2022 0.1193 0.1235 0.1166 0.1225 9,750 -0.00(-1.05%)
Feb 10, 2022 0.1162 0.1238 0.1162 0.1238 10,250 +0.00(+3.77%)
Feb 09, 2022 0.1116 0.1235 0.1116 0.1193 26,400 -0.01(-4.18%)
Feb 08, 2022 0.1245 0.1245 0.1245 0.1245 100 +0.00(+0.00%)
Feb 07, 2022 0.1260 0.1260 0.1245 0.1245 28,250 +0.00(+0.89%)
Feb 04, 2022 0.1197 0.1234 0.1197 0.1234 7,750 +0.00(+2.83%)
Feb 03, 2022 0.1154 0.1200 55,850 -0.00(-1.64%)
Feb 02, 2022 0.1171 0.1220 0.1100 0.1220 38,500 +0.02(+14.13%)
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.