Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metalcorp Ltd (TSV: MTC )

0.0250 UNCHANGED
Last Price Updated: 9:30 AM EDT, May 8, 2023 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 (%)
Jan 29, 2010 0.2100 0.2300 0.2000 0.2300 166,350 +0.01(+4.55%)
Jan 28, 2010 0.1900 0.2200 0.1900 0.2200 346,000 +0.04(+18.92%)
Jan 27, 2010 0.1850 0.2000 0.1850 0.1850 21,000 -0.01(-5.13%)
Jan 26, 2010 0.1900 0.1950 0.1900 0.1950 41,400 -0.01(-2.50%)
Jan 25, 2010 0.2000 0.2000 0.1850 0.2000 33,300 +0.00(+0.00%)
Jan 22, 2010 0.1950 0.2000 0.1800 0.2000 92,000 +0.00(+0.00%)
Jan 21, 2010 0.1900 0.2100 0.1800 0.2000 214,900 +0.01(+5.26%)
Jan 20, 2010 0.1900 0.1950 0.1900 0.1900 163,700 +0.01(+5.56%)
Jan 19, 2010 0.1700 0.1800 0.1600 0.1800 89,481 +0.02(+12.50%)
Jan 18, 2010 0.1600 0.1600 0.1600 0.1600 1,500 -0.01(-3.03%)
Jan 15, 2010 0.1650 0.1650 0.1650 0.1650 4,500 +0.00(+0.00%)
Jan 14, 2010 0.1750 0.1750 0.1650 0.1650 9,000 +0.00(+0.00%)
Jan 13, 2010 0.1750 0.1750 0.1650 0.1650 32,050 -0.01(-5.71%)
Jan 12, 2010 0.1600 0.1750 0.1600 0.1750 20,500 +0.01(+9.37%)
Jan 11, 2010 0.1800 0.1800 0.1600 0.1600 67,750 -0.01(-8.57%)
Jan 08, 2010 0.1650 0.1750 0.1650 0.1750 12,450 +0.01(+6.06%)
Jan 07, 2010 0.1700 0.1700 0.1650 0.1650 5,250 +0.00(+0.00%)
Jan 06, 2010 0.1750 0.1750 0.1650 0.1650 11,900 +0.01(+3.13%)
Jan 05, 2010 0.1600 0.1600 0.1600 0.1600 8,903 -0.01(-8.57%)
Jan 04, 2010 0.1750 0.1750 0.1600 0.1750 37,000 +0.02(+12.90%)
Dec 31, 2009 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 30, 2009 0.1550 0.1550 0.1550 0.1550 14,000 +0.00(+0.00%)
Dec 29, 2009 0.1500 0.1600 0.1500 0.1550 106,150 +0.00(+0.00%)
Dec 24, 2009 0.1550 0.1550 0.1550 0.1550 20,000 +0.01(+3.33%)
Dec 23, 2009 0.1500 0.1650 0.1400 0.1500 122,860 -0.01(-3.23%)
Dec 22, 2009 0.1600 0.1650 0.1550 0.1550 53,200 -0.01(-3.13%)
Dec 21, 2009 0.1400 0.1600 0.1400 0.1600 19,000 +0.02(+14.29%)
Dec 18, 2009 0.1400 0.1400 0.1400 0.1400 25,791 +0.00(+0.00%)
Dec 17, 2009 0.1500 0.1500 0.1400 0.1400 92,750 +0.00(+0.00%)
Dec 16, 2009 0.1450 0.1500 0.1400 0.1400 49,125 -0.01(-9.68%)
Dec 15, 2009 0.1300 0.1600 0.1300 0.1550 28,500 +0.02(+19.23%)
Dec 14, 2009 0.1400 0.1400 0.1300 0.1300 134,079 -0.01(-7.14%)
Dec 11, 2009 0.1550 0.1600 0.1300 0.1400 111,114 -0.02(-12.50%)
Dec 10, 2009 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Dec 09, 2009 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Dec 08, 2009 0.1650 0.1650 0.1500 0.1600 64,100 -0.01(-5.88%)
Dec 07, 2009 0.1750 0.1750 0.1700 0.1700 58,650 -0.03(-15.00%)
Dec 04, 2009 0.1800 0.2000 0.1750 0.2000 16,400 +0.02(+11.11%)
Dec 03, 2009 0.1800 0.1800 0.1800 0.1800 2,100 +0.00(+0.00%)
Dec 02, 2009 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 01, 2009 0.1750 0.1800 0.1750 0.1800 18,250 -0.02(-7.69%)
Nov 30, 2009 0.1950 0.1950 0.1750 0.1950 58,300 +0.01(+5.41%)
Nov 27, 2009 0.1950 0.1950 0.1850 0.1850 1,100 +0.01(+5.71%)
Nov 26, 2009 0.1750 0.1750 0.1750 0.1750 2,500 -0.01(-5.41%)
Nov 25, 2009 0.1800 0.1850 0.1800 0.1850 23,100 -0.01(-5.13%)
Nov 24, 2009 0.1800 0.1950 0.1800 0.1950 21,000 +0.02(+8.33%)
Nov 23, 2009 0.1950 0.2000 0.1800 0.1800 50,600 +0.00(+0.00%)
Nov 20, 2009 0.1800 0.1800 0.1800 0.1800 96,500 -0.02(-10.00%)
Nov 19, 2009 0.2000 0.2000 0.2000 0.2000 11,000 +0.00(+0.00%)
Nov 18, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 17, 2009 0.2000 0.2000 0.1800 0.2000 26,000 -0.00(-2.44%)
Nov 16, 2009 0.2100 0.2100 0.1800 0.2050 16,700 +0.02(+10.81%)
Nov 13, 2009 0.1850 0.1850 0.1850 0.1850 4,000 +0.00(+0.00%)
Nov 12, 2009 0.2000 0.2000 0.1850 0.1850 7,000 -0.01(-2.63%)
Nov 11, 2009 0.1800 0.1900 0.1800 0.1900 38,459 +0.02(+8.57%)
Nov 10, 2009 0.1800 0.1800 0.1750 0.1750 17,000 -0.01(-2.78%)
Nov 09, 2009 0.2300 0.2300 0.1800 0.1800 46,400 -0.02(-12.20%)
Nov 06, 2009 0.2300 0.2300 0.2000 0.2050 14,450 +0.00(+2.50%)
Nov 05, 2009 0.2000 0.2000 0.2000 0.2000 100 +0.03(+14.29%)
Nov 04, 2009 0.1800 0.2000 0.1750 0.1750 125,825 -0.03(-12.50%)
Nov 03, 2009 0.2100 0.2100 0.2000 0.2000 23,205 +0.02(+11.11%)
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.