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 (%)
Nov 28, 2008 0.1300 0.1300 0.1250 0.1300 59,600 +0.01(+4.00%)
Nov 27, 2008 0.1300 0.1300 0.1250 0.1250 6,000 -0.01(-7.41%)
Nov 26, 2008 0.1300 0.1350 0.1300 0.1350 7,000 +0.01(+3.85%)
Nov 25, 2008 0.1300 0.1300 0.1300 0.1300 2,500 +0.00(+0.00%)
Nov 24, 2008 0.1300 0.1300 0.1300 0.1300 25,300 +0.01(+4.00%)
Nov 21, 2008 0.1400 0.1450 0.1250 0.1250 20,800 -0.01(-3.85%)
Nov 20, 2008 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Nov 19, 2008 0.1400 0.1400 0.1250 0.1300 161,785 -0.01(-7.14%)
Nov 18, 2008 0.1450 0.1600 0.1400 0.1400 93,500 +0.00(+0.00%)
Nov 17, 2008 0.1450 0.1450 0.1400 0.1400 23,000 -0.00(-3.45%)
Nov 14, 2008 0.1450 0.1450 0.1450 0.1450 2,000 -0.01(-6.45%)
Nov 13, 2008 0.1550 0.1550 0 +0.00(+0.00%)
Nov 12, 2008 0.1550 0.1550 0.1500 0.1550 6,000 +0.03(+24.00%)
Nov 11, 2008 0.1350 0.1350 0.1150 0.1250 635,000 -0.01(-3.85%)
Nov 10, 2008 0.1500 0.1500 0.1300 0.1300 213,350 -0.03(-18.75%)
Nov 07, 2008 0.1500 0.1600 0.1500 0.1600 35,100 +0.02(+14.29%)
Nov 06, 2008 0.1500 0.1550 0.1400 0.1400 79,100 -0.00(-3.45%)
Nov 05, 2008 0.1500 0.1600 0.1400 0.1450 132,270 -0.02(-9.38%)
Nov 04, 2008 0.1600 0.1700 0.1550 0.1600 360,650 +0.00(+0.00%)
Nov 03, 2008 0.1600 0.1600 0.1550 0.1600 126,921 +0.01(+3.23%)
Oct 31, 2008 0.1500 0.1600 0.1500 0.1550 111,446 -0.01(-3.13%)
Oct 30, 2008 0.1600 0.1600 0.1550 0.1600 153,500 +0.00(+0.00%)
Oct 29, 2008 0.1600 0.1600 0.1300 0.1600 100,650 +0.00(+0.00%)
Oct 28, 2008 0.1800 0.1800 0.1500 0.1600 114,900 +0.00(+0.00%)
Oct 27, 2008 0.1600 0.1600 0.1500 0.1600 230,800 +0.00(+0.00%)
Oct 24, 2008 0.1500 0.1600 0.1500 0.1600 122,000 -0.01(-5.88%)
Oct 23, 2008 0.1600 0.1700 0.1500 0.1700 62,500 +0.01(+6.25%)
Oct 22, 2008 0.1850 0.1950 0.1550 0.1600 351,200 -0.02(-13.51%)
Oct 21, 2008 0.2500 0.2500 0.1750 0.1850 279,300 -0.08(-28.85%)
Oct 20, 2008 0.1800 0.3200 0.1800 0.2600 36,300 +0.10(+57.58%)
Oct 17, 2008 0.1600 0.1900 0.1500 0.1650 122,825 -0.01(-8.33%)
Oct 16, 2008 0.2500 0.2500 0.1800 0.1800 183,500 -0.05(-21.74%)
Oct 15, 2008 0.2700 0.2700 0.2300 0.2300 209,400 -0.05(-16.36%)
Oct 14, 2008 0.3400 0.3700 0.2600 0.2750 46,500 +0.02(+5.77%)
Oct 10, 2008 0.2400 0.2600 0.2000 0.2600 66,050 +0.02(+8.33%)
Oct 09, 2008 0.2700 0.2850 0.2400 0.2400 38,500 +0.03(+14.29%)
Oct 08, 2008 0.2600 0.2600 0.2050 0.2100 14,000 -0.06(-20.75%)
Oct 07, 2008 0.2600 0.2700 0.2500 0.2650 30,500 +0.02(+6.00%)
Oct 06, 2008 0.3500 0.3500 0.2200 0.2500 71,385 -0.07(-21.88%)
Oct 03, 2008 0.3450 0.3700 0.3200 0.3200 78,000 -0.04(-11.11%)
Oct 02, 2008 0.3800 0.3800 0.3600 0.3600 63,200 -0.01(-1.37%)
Oct 01, 2008 0.3700 0.3700 0.3650 0.3650 58,000 -0.01(-1.35%)
Sep 30, 2008 0.3700 0.3700 0.3700 0.3700 15,500 +0.00(+0.00%)
Sep 29, 2008 0.3700 0.4000 0.3700 0.3700 44,225 +0.01(+1.37%)
Sep 26, 2008 0.4150 0.4150 0.3650 0.3650 13,000 -0.05(-12.05%)
Sep 25, 2008 0.4200 0.4200 0.3500 0.4150 33,265 +0.03(+9.21%)
Sep 24, 2008 0.4200 0.4200 0.3500 0.3800 19,000 +0.00(+0.00%)
Sep 23, 2008 0.3100 0.3800 0.3100 0.3800 8,680 +0.04(+11.76%)
Sep 22, 2008 0.4050 0.4050 0.3400 0.3400 133,750 -0.08(-19.05%)
Sep 19, 2008 0.4400 0.4400 0.4000 0.4200 31,000 +0.01(+2.44%)
Sep 18, 2008 0.4400 0.4400 0.4100 0.4100 37,976 -0.03(-6.82%)
Sep 17, 2008 0.4300 0.4800 0.4300 0.4400 40,000 +0.03(+8.64%)
Sep 16, 2008 0.4200 0.4200 0.4050 0.4050 6,750 -0.03(-7.95%)
Sep 15, 2008 0.4200 0.4400 0.4050 0.4400 11,050 +0.00(+0.00%)
Sep 12, 2008 0.4400 0.4400 0.4400 0.4400 31,000 +0.02(+4.76%)
Sep 11, 2008 0.4600 0.4600 0.4200 0.4200 60,000 -0.03(-6.67%)
Sep 10, 2008 0.4700 0.4700 0.4400 0.4500 16,800 -0.01(-2.17%)
Sep 09, 2008 0.4700 0.5200 0.4400 0.4600 48,700 -0.04(-8.00%)
Sep 08, 2008 0.5200 0.5200 0.5000 0.5000 60,000 -0.01(-1.96%)
Sep 05, 2008 0.5900 0.5900 0.4850 0.5100 17,154 -0.07(-12.07%)
Sep 04, 2008 0.6300 0.6300 0.5800 0.5800 21,200 -0.05(-7.94%)
Sep 03, 2008 0.5800 0.6300 0.5800 0.6300 2,500 -0.01(-1.56%)
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.