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 (%)
Feb 28, 2011 0.1450 0.1450 0.1300 0.1300 17,200 -0.01(-7.14%)
Feb 25, 2011 0.1350 0.1400 0.1350 0.1400 37,500 +0.00(+0.00%)
Feb 24, 2011 0.1400 0.1500 0.1400 0.1400 13,000 +0.00(+0.00%)
Feb 23, 2011 0.1400 0.1400 0.1350 0.1400 99,200 -0.01(-6.67%)
Feb 22, 2011 0.1650 0.1650 0.1300 0.1500 80,800 -0.01(-3.23%)
Feb 18, 2011 0.1400 0.1550 0.1400 0.1550 171,833 +0.00(+0.00%)
Feb 17, 2011 0.1800 0.1850 0.1400 0.1550 884,780 -0.02(-13.89%)
Feb 16, 2011 0.1200 0.1950 0.1200 0.1800 1,786,271 +0.06(+50.00%)
Feb 15, 2011 0.1150 0.1200 0.1150 0.1200 13,500 +0.00(+0.00%)
Feb 14, 2011 0.1250 0.1250 0.1200 0.1200 17,200 +0.00(+0.00%)
Feb 11, 2011 0.1250 0.1250 0.1200 0.1200 95,600 -0.01(-4.00%)
Feb 10, 2011 0.1250 0.1250 0.1200 0.1250 89,500 +0.00(+0.00%)
Feb 09, 2011 0.1150 0.1250 0.1150 0.1250 59,400 +0.01(+8.70%)
Feb 08, 2011 0.1100 0.1200 0.1100 0.1150 274,000 +0.01(+4.55%)
Feb 07, 2011 0.1100 0.1100 0.1100 0.1100 39,091 +0.00(+0.00%)
Feb 04, 2011 0.1050 0.1100 0.1000 0.1100 52,829 +0.01(+4.76%)
Feb 03, 2011 0.1000 0.1050 0.1000 0.1050 155,400 +0.00(+5.00%)
Feb 02, 2011 0.1100 0.1100 0.0950 0.1000 597,500 -0.01(-9.09%)
Feb 01, 2011 0.1150 0.1150 0.1100 0.1100 110,540 +0.01(+4.76%)
Jan 31, 2011 0.1100 0.1150 0.1050 0.1050 150,520 -0.01(-12.50%)
Jan 28, 2011 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Jan 27, 2011 0.1250 0.1250 0.1150 0.1150 117,500 -0.01(-8.00%)
Jan 26, 2011 0.1200 0.1250 0.1200 0.1250 37,350 +0.00(+0.00%)
Jan 25, 2011 0.1200 0.1250 0.1200 0.1250 32,015 +0.00(+0.00%)
Jan 24, 2011 0.1250 0.1250 0.1250 0.1250 84,125 -0.02(-10.71%)
Jan 21, 2011 0.1400 0.1400 0.1250 0.1400 23,300 +0.00(+0.00%)
Jan 20, 2011 0.1400 0.1400 0.1200 0.1400 8,821 +0.00(+0.00%)
Jan 19, 2011 0.1400 0.1400 0.1400 0.1400 26,425 +0.01(+3.70%)
Jan 18, 2011 0.1250 0.1350 0.1250 0.1350 3,900 +0.00(+0.00%)
Jan 17, 2011 0.1250 0.1350 0.1250 0.1350 22,802 -0.01(-3.57%)
Jan 14, 2011 0.1400 0.1400 0.1250 0.1400 79,500 +0.00(+0.00%)
Jan 13, 2011 0.1350 0.1400 0.1300 0.1400 76,000 +0.01(+3.70%)
Jan 12, 2011 0.1350 0.1350 0.1300 0.1350 47,000 +0.01(+3.85%)
Jan 11, 2011 0.1300 0.1350 0.1250 0.1300 54,500 -0.01(-7.14%)
Jan 10, 2011 0.1350 0.1400 0.1300 0.1400 33,250 +0.00(+0.00%)
Jan 07, 2011 0.1400 0.1400 0.1400 0.1400 18,000 +0.01(+7.69%)
Jan 06, 2011 0.1350 0.1400 0.1300 0.1300 93,250 -0.01(-3.70%)
Jan 05, 2011 0.1300 0.1350 0.1250 0.1350 101,619 +0.01(+8.00%)
Jan 04, 2011 0.1300 0.1300 0.1200 0.1250 74,000 +0.01(+4.17%)
Dec 31, 2010 0.1150 0.1250 0.1150 0.1200 37,750 +0.00(+4.35%)
Dec 30, 2010 0.1200 0.1200 0.1100 0.1150 76,250 +0.01(+4.55%)
Dec 29, 2010 0.1200 0.1350 0.1100 0.1100 178,500 -0.01(-12.00%)
Dec 24, 2010 0.1250 0.1250 0.1150 0.1250 43,500 +0.00(+0.00%)
Dec 23, 2010 0.1200 0.1250 0.1200 0.1250 30,000 +0.00(+0.00%)
Dec 22, 2010 0.1200 0.1250 0.1200 0.1250 17,100 +0.01(+8.70%)
Dec 21, 2010 0.1200 0.1300 0.1150 0.1150 117,100 -0.01(-11.54%)
Dec 20, 2010 0.1400 0.1400 0.1100 0.1300 202,000 +0.01(+4.00%)
Dec 17, 2010 0.1250 0.1250 0.1100 0.1250 70,000 +0.00(+0.00%)
Dec 16, 2010 0.1250 0.1250 0.1250 0.1250 17,000 +0.00(+0.00%)
Dec 15, 2010 0.1200 0.1250 0.1200 0.1250 41,250 -0.01(-7.41%)
Dec 14, 2010 0.1250 0.1350 0.1200 0.1350 104,750 +0.01(+8.00%)
Dec 13, 2010 0.1250 0.1350 0.1200 0.1250 128,805 -0.01(-3.85%)
Dec 10, 2010 0.1300 0.1300 0.1250 0.1300 93,100 -0.01(-3.70%)
Dec 09, 2010 0.1400 0.1450 0.1250 0.1350 208,860 +0.01(+3.85%)
Dec 08, 2010 0.1450 0.1450 0.1300 0.1300 141,000 -0.01(-10.34%)
Dec 07, 2010 0.1450 0.1450 0.1450 0.1450 5,000 +0.00(+0.00%)
Dec 06, 2010 0.1400 0.1600 0.1350 0.1450 127,600 +0.01(+7.41%)
Dec 03, 2010 0.1500 0.1500 0.1350 0.1350 68,100 -0.02(-12.90%)
Dec 02, 2010 0.1350 0.1600 0.1300 0.1550 304,200 +0.02(+14.81%)
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.