STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

Starbucks shares tumble following a disappointing quarterly results update

Metals Creek Resources Corp. (MCREF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0240

+0.0006

(+2.56%)

As of 10:03AM EDT. Market open.

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 01, 2024	0.0207	0.0240	0.0207	0.0240	0.0240	600
Apr 30, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,100
Apr 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	600
Apr 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500
Apr 25, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	400
Apr 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,800
Apr 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300
Apr 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
Apr 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200
Apr 16, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	50,200
Apr 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	108,800
Apr 12, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	251,700
Apr 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	100,000
Apr 09, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	2,900
Apr 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	25,100
Apr 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Apr 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	20,000
Apr 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
Apr 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,300
Apr 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
Mar 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
Mar 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	400
Mar 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	54,300
Mar 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	27,700
Mar 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
Mar 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
Mar 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
Mar 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Mar 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
Mar 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	60,700
Mar 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
Mar 11, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,100
Mar 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
Mar 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
Mar 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300
Mar 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	4,500
Mar 04, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	700
Mar 01, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 29, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	7,700
Feb 28, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	500
Feb 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 26, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	52,100
Feb 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	41,200
Feb 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
Feb 21, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	600
Feb 20, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	6,600
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	513,600
Feb 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 14, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Feb 13, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,300
Feb 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,300
Feb 09, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300
Feb 08, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Feb 07, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	600
Feb 06, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
Feb 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,000
Feb 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300
Feb 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 26, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	300
Jan 25, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	600
Jan 24, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
Jan 23, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300
Jan 22, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300
Jan 19, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	200
Jan 18, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 17, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	-
Jan 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	300
Jan 12, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	1,900
Jan 11, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	900
Jan 10, 2024	0.0200	0.0300	0.0200	0.0200	0.0200	500
Jan 09, 2024	0.0300	0.0300	0.0200	0.0200	0.0200	6,300
Jan 08, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	500
Jan 05, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	300
Jan 04, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	300
Jan 03, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	60,300
Jan 02, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	400
Dec 29, 2023	0.0300	0.0300	0.0200	0.0300	0.0300	60,600
Dec 28, 2023	0.0200	0.0300	0.0200	0.0200	0.0200	900
Dec 27, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	50,000
Dec 26, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	500
Dec 22, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	400
Dec 21, 2023	0.0300	0.0300	0.0200	0.0200	0.0200	292,700
Dec 20, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	4,700
Dec 19, 2023	0.0200	0.0300	0.0200	0.0300	0.0300	500
Dec 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	200
Dec 15, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	400
Dec 14, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	40,000
Dec 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	210,000
Dec 12, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	300
Dec 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	200
Dec 08, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	300
Dec 07, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,667.45-47.09(-0.22%)

S&P 5005,024.61-11.08(-0.22%)

DOW37,962.48+146.56(+0.39%)

CAD/USD0.7264+0.0003(+0.05%)

CRUDE OIL79.05-2.88(-3.52%)

Bitcoin CAD78,695.84-4,286.04(-5.17%)

STOCKS TRADE MIXED WITH FED'S POWELL IN SPOTLIGHT

Metals Creek Resources Corp. (MCREF)

S&P/TSX
21,667.45
-47.09(-0.22%)

S&P 500
5,024.61
-11.08(-0.22%)

DOW
37,962.48
+146.56(+0.39%)

CAD/USD
0.7264
+0.0003(+0.05%)

CRUDE OIL
79.05
-2.88(-3.52%)

Bitcoin CAD
78,695.84
-4,286.04(-5.17%)