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

Metalcorp Ltd (TSV: MTC )

N/A 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 (%)
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%)
Nov 02, 2009 0.1800 0.2350 0.1800 0.1800 23,265 +0.00(+0.00%)
Oct 30, 2009 0.2100 0.2100 0.1800 0.1800 40,701 -0.03(-14.29%)
Oct 29, 2009 0.2300 0.2350 0.2100 0.2100 22,110 -0.02(-8.70%)
Oct 28, 2009 0.2300 0.2300 0.2300 0.2300 7,000 +0.00(+0.00%)
Oct 27, 2009 0.2500 0.2500 0.2300 0.2300 41,000 -0.02(-8.00%)
Oct 26, 2009 0.2500 0.2600 0.2400 0.2500 98,413 +0.02(+8.70%)
Oct 23, 2009 0.2200 0.2300 0.2200 0.2300 115,300 +0.02(+6.98%)
Oct 22, 2009 0.2000 0.2200 0.2000 0.2150 43,102 -0.01(-2.27%)
Oct 21, 2009 0.2050 0.2200 0.2050 0.2200 20,190 +0.02(+7.32%)
Oct 20, 2009 0.2050 0.2200 0.2050 0.2050 62,500 +0.00(+2.50%)
Oct 19, 2009 0.2000 0.2000 0.1900 0.2000 16,842 +0.01(+5.26%)
Oct 16, 2009 0.1950 0.2000 0.1900 0.1900 35,200 +0.00(+0.00%)
Oct 15, 2009 0.2000 0.2000 0.1900 0.1900 11,900 -0.01(-5.00%)
Oct 14, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 13, 2009 0.2000 0.2000 0.1850 0.2000 19,850 +0.00(+0.00%)
Oct 09, 2009 0.2000 0.2200 0.2000 0.2000 14,955 +0.00(+0.00%)
Oct 08, 2009 0.2200 0.2200 0.2000 0.2000 35,000 +0.00(+0.00%)
Oct 07, 2009 0.1900 0.2000 0.1900 0.2000 76,750 +0.01(+5.26%)
Oct 06, 2009 0.1900 0.1900 0.1850 0.1900 87,400 +0.00(+0.00%)
Oct 05, 2009 0.1750 0.1900 0.1750 0.1900 98,000 +0.02(+8.57%)
Oct 02, 2009 0.1850 0.1850 0.1750 0.1750 25,015 -0.02(-10.26%)
Oct 01, 2009 0.1950 0.1950 0.1950 0.1950 2,000 -0.02(-9.30%)
Sep 30, 2009 0.2150 0.2150 0.2150 0.2150 800 +0.04(+22.86%)
Sep 29, 2009 0.1750 0.1750 0.1750 0.1750 3,300 -0.01(-2.78%)
Sep 28, 2009 0.1750 0.1800 0.1750 0.1800 15,500 +0.00(+0.00%)
Sep 25, 2009 0.2200 0.2200 0.1800 0.1800 15,740 -0.04(-18.18%)
Sep 24, 2009 0.1650 0.2200 0.1650 0.2200 46,650 +0.02(+10.00%)
Sep 23, 2009 0.2000 0.2000 0.2000 0.2000 43,500 +0.00(+0.00%)
Sep 22, 2009 0.1950 0.2000 0.1950 0.2000 32,500 +0.01(+2.56%)
Sep 21, 2009 0.1950 0.1950 0.1950 0.1950 7,900 -0.01(-7.14%)
Sep 18, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 17, 2009 0.1750 0.2150 0.1750 0.2100 14,500 +0.00(+0.00%)
Sep 16, 2009 0.2150 0.2250 0.1750 0.2100 71,900 -0.02(-8.70%)
Sep 15, 2009 0.2200 0.2300 0.2200 0.2300 7,500 +0.00(+0.00%)
Sep 14, 2009 0.1950 0.2300 0.1950 0.2300 107,100 +0.00(+0.00%)
Sep 11, 2009 0.2200 0.2400 0.2200 0.2300 99,000 +0.00(+0.00%)
Sep 10, 2009 0.2000 0.2350 0.2000 0.2300 161,050 +0.01(+4.55%)
Sep 09, 2009 0.2000 0.2400 0.2000 0.2200 440,700 +0.02(+10.00%)
Sep 08, 2009 0.2000 0.2000 0.2000 0.2000 18,300 +0.04(+25.00%)
Sep 04, 2009 0.1600 0.2000 0.1600 0.1600 27,137 -0.02(-11.11%)
Sep 03, 2009 0.1650 0.1800 0.1600 0.1800 292,160 +0.01(+5.88%)
Sep 02, 2009 0.1450 0.1700 0.1450 0.1700 80,240 +0.03(+21.43%)
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.