Metals Creek Resources Corp. (MCREF)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.

Añadir a la lista de seguimiento

0.0182

-0.0036

(-16.51%)

Al cierre: 03:18PM EDT

Periodo de tiempo:

15 jun 2023 - 15 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
14 jun 2024	0.0200	0.0200	0.0100	0.0200	0.0200	245,500
13 jun 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
12 jun 2024	0.0200	0.0200	0.0200	0.0200	0.0200	8,100
11 jun 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
10 jun 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
07 jun 2024	0.0200	0.0200	0.0200	0.0200	0.0200	50,300
06 jun 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
05 jun 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300
04 jun 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
03 jun 2024	0.0200	0.0300	0.0200	0.0300	0.0300	10,200
31 may 2024	0.0200	0.0300	0.0200	0.0200	0.0200	2,866,600
30 may 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300
29 may 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 may 2024	0.0200	0.0200	0.0200	0.0200	0.0200	29,400
24 may 2024	0.0200	0.0200	0.0200	0.0200	0.0200	400
23 may 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
22 may 2024	0.0200	0.0300	0.0200	0.0300	0.0300	800
21 may 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,500
20 may 2024	0.0300	0.0300	0.0300	0.0300	0.0300	100
17 may 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
16 may 2024	0.0300	0.0300	0.0200	0.0200	0.0200	1,200
15 may 2024	0.0300	0.0300	0.0200	0.0200	0.0200	10,100
14 may 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
13 may 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
10 may 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
09 may 2024	0.0300	0.0300	0.0200	0.0300	0.0300	151,900
08 may 2024	0.0200	0.0200	0.0200	0.0200	0.0200	2,700
07 may 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
06 may 2024	0.0300	0.0300	0.0300	0.0300	0.0300	500
03 may 2024	0.0300	0.0300	0.0300	0.0300	0.0300	500
02 may 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
01 may 2024	0.0200	0.0300	0.0200	0.0200	0.0200	50,600
30 abr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,100
29 abr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	600
26 abr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500
25 abr 2024	0.0200	0.0300	0.0200	0.0300	0.0300	400
24 abr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
23 abr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,800
22 abr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300
19 abr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
18 abr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
17 abr 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200
16 abr 2024	0.0200	0.0300	0.0200	0.0300	0.0300	50,200
15 abr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	108,800
12 abr 2024	0.0200	0.0300	0.0200	0.0300	0.0300	251,700
11 abr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
10 abr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
09 abr 2024	0.0300	0.0300	0.0200	0.0200	0.0200	2,900
08 abr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,100
05 abr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
04 abr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
03 abr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
02 abr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,300
01 abr 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
28 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300
27 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
26 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
25 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	400
22 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	54,300
21 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	27,700
20 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
19 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
18 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
15 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
13 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	60,700
12 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
11 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,100
08 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
07 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
06 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300
05 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,500
04 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	700
01 mar 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
29 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,700
28 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500
27 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
26 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	52,100
23 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	41,200
22 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
21 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	600
20 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,600
16 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	513,600
15 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
14 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
13 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,300
12 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,300
09 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300
08 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
07 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	600
06 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
05 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
02 feb 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300
01 feb 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
31 ene 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
30 ene 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
29 ene 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
26 ene 2024	0.0200	0.0300	0.0200	0.0300	0.0300	300
25 ene 2024	0.0200	0.0200	0.0200	0.0200	0.0200	600
24 ene 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,431.60-2.14(-0.04%)

Dow Jones38,589.16-57.94(-0.15%)

Nasdaq17,688.88+21.32(+0.12%)

Russell 20002,006.16-32.75(-1.61%)

Petróleo78.49-0.13(-0.17%)

Oro2,348.40+30.40(+1.31%)

Metals Creek Resources Corp. (MCREF)

S&P 500
5,431.60
-2.14(-0.04%)

Dow Jones
38,589.16
-57.94(-0.15%)

Nasdaq
17,688.88
+21.32(+0.12%)

Russell 2000
2,006.16
-32.75(-1.61%)

Petróleo
78.49
-0.13(-0.17%)

Oro
2,348.40
+30.40(+1.31%)