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 (%)
Apr 30, 2007 1.410 1.450 1.380 1.380 41,600 -0.01(-0.72%)
Apr 27, 2007 1.390 1.400 1.390 1.390 36,200 -0.01(-0.71%)
Apr 26, 2007 1.380 1.400 1.380 1.400 27,000 +0.04(+2.94%)
Apr 25, 2007 1.390 1.390 1.350 1.360 14,700 +0.01(+0.74%)
Apr 24, 2007 1.290 1.440 1.290 1.350 16,500 +0.06(+4.65%)
Apr 23, 2007 1.350 1.350 1.290 1.290 57,270 -0.05(-3.73%)
Apr 20, 2007 1.370 1.370 1.320 1.340 47,944 -0.06(-4.29%)
Apr 19, 2007 1.400 1.420 1.370 1.400 27,945 -0.03(-2.10%)
Apr 18, 2007 1.500 1.500 1.400 1.430 93,868 -0.08(-5.30%)
Apr 17, 2007 1.500 1.550 1.460 1.510 608,059 +0.11(+7.86%)
Apr 16, 2007 1.370 1.600 1.350 1.400 535,150 +0.10(+7.69%)
Apr 13, 2007 1.300 1.300 1.200 1.300 92,700 +0.00(+0.00%)
Apr 12, 2007 1.300 1.300 1.250 1.300 32,900 +0.00(+0.00%)
Apr 11, 2007 1.350 1.350 1.300 1.300 42,100 +0.05(+4.00%)
Apr 10, 2007 1.200 1.350 1.170 1.250 80,497 +0.04(+3.31%)
Apr 09, 2007 1.310 1.350 1.210 1.210 115,100 -0.14(-10.37%)
Apr 05, 2007 1.350 1.350 1.320 1.350 44,000 +0.00(+0.00%)
Apr 04, 2007 1.350 1.350 1.350 1.350 10,000 +0.00(+0.00%)
Apr 03, 2007 1.370 1.380 1.350 1.350 22,500 -0.01(-0.74%)
Apr 02, 2007 1.360 1.390 1.350 1.360 18,900 +0.00(+0.00%)
Mar 30, 2007 1.350 1.390 1.350 1.360 13,900 +0.04(+3.03%)
Mar 29, 2007 1.390 1.390 1.320 1.320 80,000 -0.07(-5.04%)
Mar 28, 2007 1.400 1.400 1.390 1.390 7,740 +0.01(+0.72%)
Mar 27, 2007 1.440 1.440 1.380 1.380 178,250 -0.07(-4.83%)
Mar 26, 2007 1.570 1.570 1.410 1.450 98,799 +0.03(+2.11%)
Mar 23, 2007 1.440 1.470 1.410 1.420 128,200 -0.02(-1.39%)
Mar 22, 2007 1.440 1.440 1.440 1.440 5,200 -0.01(-0.69%)
Mar 21, 2007 1.500 1.500 1.440 1.450 231,000 -0.03(-2.03%)
Mar 20, 2007 1.480 1.480 1.440 1.480 47,000 -0.09(-5.73%)
Mar 19, 2007 1.480 1.580 1.480 1.570 23,300 -0.01(-0.63%)
Mar 16, 2007 1.530 1.600 1.500 1.580 8,500 +0.08(+5.33%)
Mar 15, 2007 1.480 1.500 1.480 1.500 1,200 +0.00(+0.00%)
Mar 14, 2007 1.600 1.600 1.500 1.500 27,100 -0.01(-0.66%)
Mar 13, 2007 1.520 1.550 1.510 1.510 40,900 -0.04(-2.58%)
Mar 12, 2007 1.500 1.590 1.500 1.550 18,200 -0.04(-2.52%)
Mar 09, 2007 1.600 1.600 1.550 1.590 41,000 +0.02(+1.27%)
Mar 08, 2007 1.470 1.600 1.450 1.570 83,800 +0.13(+9.03%)
Mar 07, 2007 1.370 1.470 1.360 1.440 151,200 +0.09(+6.67%)
Mar 06, 2007 1.390 1.420 1.350 1.350 28,062 -0.13(-8.78%)
Mar 05, 2007 1.430 1.480 1.310 1.480 89,585 +0.02(+1.37%)
Mar 02, 2007 1.550 1.550 1.430 1.460 17,800 +0.01(+0.69%)
Mar 01, 2007 1.450 1.490 1.420 1.450 54,600 -0.04(-2.68%)
Feb 28, 2007 1.400 1.490 1.400 1.490 22,460 +0.10(+7.19%)
Feb 27, 2007 1.550 1.550 1.390 1.390 69,400 -0.12(-7.95%)
Feb 26, 2007 1.630 1.700 1.510 1.510 230,900 -0.15(-9.04%)
Feb 23, 2007 1.700 1.750 1.660 1.660 122,750 -0.09(-5.14%)
Feb 22, 2007 1.700 1.750 1.640 1.750 105,700 +0.08(+4.79%)
Feb 21, 2007 1.750 1.750 1.670 1.670 11,200 -0.06(-3.47%)
Feb 20, 2007 1.660 1.730 1.660 1.730 47,000 +0.10(+6.13%)
Feb 16, 2007 1.700 1.700 1.630 1.630 6,500 +0.01(+0.62%)
Feb 15, 2007 1.620 1.700 1.600 1.620 65,550 -0.03(-1.82%)
Feb 14, 2007 1.680 1.700 1.640 1.650 29,483 -0.03(-1.79%)
Feb 13, 2007 1.750 1.750 1.680 1.680 41,000 -0.02(-1.18%)
Feb 12, 2007 1.670 1.730 1.670 1.700 28,175 -0.06(-3.41%)
Feb 09, 2007 1.600 1.800 1.600 1.760 67,435 +0.13(+7.98%)
Feb 08, 2007 1.640 1.650 1.530 1.630 139,100 +0.03(+1.87%)
Feb 07, 2007 1.660 1.660 1.600 1.600 205,250 -0.11(-6.43%)
Feb 06, 2007 1.860 1.860 1.660 1.710 291,500 -0.18(-9.52%)
Feb 05, 2007 2.050 2.060 1.800 1.890 538,885 -0.18(-8.70%)
Feb 02, 2007 2.000 2.070 1.900 2.070 170,950 +0.07(+3.50%)
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.