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 (%)
Sep 30, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 29, 2016 0.0200 0.0200 0.0200 0.0200 40,000 +0.00(+0.00%)
Sep 28, 2016 0.0200 0.0200 0.0200 0.0200 3,000 -0.01(-20.00%)
Sep 27, 2016 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 15, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 07, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 06, 2016 0.0250 0.0250 0.0250 0.0250 31,000 +0.00(+0.00%)
Sep 02, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 01, 2016 0.0250 0.0250 0.0250 0.0250 7,800 +0.00(+0.00%)
Aug 23, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 19, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 16, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Aug 11, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 10, 2016 0.0250 0.0300 0.0250 0.0300 27,000 +0.00(+20.00%)
Aug 09, 2016 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Aug 05, 2016 0.0300 0.0300 0.0300 150 +0.00(+20.00%)
Aug 04, 2016 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Aug 03, 2016 0.0300 0.0300 0.0250 0.0250 298,000 -0.00(-16.67%)
Jul 28, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 27, 2016 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Jul 26, 2016 0.0300 0.0350 0.0300 0.0350 14,000 +0.00(+0.00%)
Jul 25, 2016 0.0350 0.0350 0.0350 0.0350 56,000 +0.01(+16.67%)
Jul 22, 2016 0.0350 0.0350 0.0300 0.0300 6,000 -0.01(-14.29%)
Jul 21, 2016 0.0350 0.0350 0.0350 0.0350 77,170 -0.00(-12.50%)
Jul 20, 2016 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
Jul 19, 2016 0.0400 0.0400 0.0400 0.0400 166,000 +0.00(+0.00%)
Jul 18, 2016 0.0400 0.0400 0.0400 0.0400 31,260 +0.00(+14.29%)
Jul 15, 2016 0.0300 0.0350 0.0300 0.0350 410,500 +0.01(+40.00%)
Jul 14, 2016 0.0250 0.0250 0.0250 0.0250 58,000 +0.01(+25.00%)
Jul 13, 2016 0.0250 0.0300 0.0200 0.0200 438,000 +0.00(+0.00%)
Jul 11, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 08, 2016 0.0200 0.0200 0.0200 0.0200 26,000 +0.00(+0.00%)
Jul 07, 2016 0.0200 0.0200 0.0200 0.0200 5,500 +0.01(+33.33%)
Jul 04, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 30, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 29, 2016 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Jun 27, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 21, 2016 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Jun 20, 2016 0.0150 0.0200 0.0150 0.0200 71,000 +0.01(+33.33%)
Jun 17, 2016 0.0150 0.0150 0.0150 0.0150 5,000 -0.01(-25.00%)
Jun 15, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 14, 2016 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Jun 07, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 02, 2016 0.0250 0.0250 0.0250 0 +0.01(+66.67%)
Jun 01, 2016 0.0150 0.0150 0.0150 0.0150 3,000 -0.01(-25.00%)
May 30, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 27, 2016 0.0200 0.0200 0.0200 0.0200 7,000 +0.00(+0.00%)
May 25, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 24, 2016 0.0200 0.0200 0.0200 0.0200 2,000 +0.00(+0.00%)
May 17, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 16, 2016 0.0200 0.0200 0.0200 0.0200 57,000 -0.01(-20.00%)
May 13, 2016 0.0200 0.0250 0.0200 0.0250 78,450 +0.01(+25.00%)
May 12, 2016 0.0200 0.0200 0.0200 0.0200 33,700 -0.01(-20.00%)
May 11, 2016 0.0250 0.0250 0.0250 0.0250 41,500 +0.01(+25.00%)
May 09, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 06, 2016 0.0200 0.0200 0.0200 0.0200 133,000 +0.00(+0.00%)
May 05, 2016 0.0200 0.0200 0.0200 0.0200 6,100 -0.01(-20.00%)
May 03, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 02, 2016 0.0200 0.0250 0.0200 0.0250 403,500 +0.01(+25.00%)
Apr 29, 2016 0.0200 0.0250 0.0200 0.0200 105,500 +0.00(+0.00%)
Apr 27, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 22, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 21, 2016 0.0200 0.0250 0.0200 0.0200 193,000 +0.00(+0.00%)
Apr 20, 2016 0.0200 0.0250 0.0200 0.0200 343,000 +0.01(+33.33%)
Apr 19, 2016 0.0150 0.0150 0.0150 0.0150 445,000 +0.00(+0.00%)
Apr 15, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 14, 2016 0.0150 0.0150 0.0100 0.0150 60,800 +0.00(+0.00%)
Apr 13, 2016 0.0150 0.0150 0.0150 0.0150 385,000 +0.00(+50.00%)
Apr 12, 2016 0.0100 0.0100 0.0100 0.0100 331,300 -0.00(-33.33%)
Apr 08, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Apr 07, 2016 0.0150 0.0150 0.0150 0.0150 200,000 +0.00(+0.00%)
Apr 04, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 24, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 23, 2016 0.0100 0.0150 0.0100 0.0150 94,400 +0.00(+0.00%)
Mar 22, 2016 0.0150 0.0150 0.0150 0.0150 40,500 +0.00(+0.00%)
Mar 21, 2016 0.0200 0.0200 0.0150 0.0150 551,695 -0.01(-25.00%)
Mar 18, 2016 0.0200 0.0200 0.0200 0.0200 200,600 +0.00(+0.00%)
Mar 17, 2016 0.0200 0.0250 0.0200 0.0200 869,100 +0.01(+33.33%)
Mar 16, 2016 0.0200 0.0200 0.0100 0.0150 552,100 -0.01(-40.00%)
Mar 15, 2016 0.0100 0.0250 0.0100 0.0250 750,000 +0.02(+150.00%)
Mar 14, 2016 0.0100 0.0100 0.0100 0.0100 12,000 +0.00(+0.00%)
Mar 10, 2016 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
Mar 09, 2016 0.0050 0.0050 0.0050 0.0050 260,000 +0.00(+0.00%)
Mar 07, 2016 0.0050 0.0050 0.0050 100 +0.00(+0.00%)
Mar 01, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 25, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 19, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 18, 2016 0.0050 0.0050 0.0050 0.0050 20,000 +0.00(+0.00%)
Feb 12, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Feb 08, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jan 20, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jan 13, 2016 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Jan 12, 2016 0.0050 0.0050 0.0050 0.0050 2,000 +0.00(+0.00%)
Dec 31, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 30, 2015 0.0050 0.0050 0.0050 0.0050 1,000 +0.00(+0.00%)
Dec 24, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 23, 2015 0.0050 0.0050 0.0050 0.0050 4,050 +0.00(+0.00%)
Dec 22, 2015 0.0050 0.0050 0.0050 0.0050 8,000 +0.00(+0.00%)
Dec 21, 2015 0.0050 0.0050 0.0050 0.0050 10,000 +0.00(+0.00%)
Dec 18, 2015 0.0050 0.0050 0.0050 0.0050 30,000 +0.00(+0.00%)
Dec 14, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 09, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 07, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 03, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Dec 02, 2015 0.0050 0.0050 0.0050 0.0050 9,000 +0.00(+0.00%)
Dec 01, 2015 0.0050 0.0050 0.0050 0.0050 9,000 +0.00(+0.00%)
Nov 26, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Nov 19, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Nov 18, 2015 0.0050 0.0050 0.0050 0.0050 35,000 +0.00(+0.00%)
Nov 10, 2015 0.0050 0.0050 0.0050 0 -0.01(-50.00%)
Nov 05, 2015 0.0100 0.0100 0.0100 0 +0.01(+100.00%)
Oct 30, 2015 0.0050 0.0050 0.0050 500 +0.00(+0.00%)
Oct 22, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 21, 2015 0.0050 0.0050 0.0050 0.0050 1,000 +0.00(+0.00%)
Oct 19, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
Oct 15, 2015 0.0050 0.0050 0.0050 0 +0.00(+0.00%)
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.