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 (%)
Sep 29, 2017 0.0300 0.0300 0.0300 0.0300 1,215 -0.01(-14.29%)
Sep 25, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 20, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 19, 2017 0.0350 0.0350 0.0350 0.0350 15,000 +0.00(+0.00%)
Sep 18, 2017 0.0350 0.0350 0.0300 0.0350 620,000 +0.00(+0.00%)
Sep 15, 2017 0.0450 0.0450 0.0350 0.0350 504,900 -0.01(-22.22%)
Sep 13, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 12, 2017 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Sep 08, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 07, 2017 0.0400 0.0500 0.0400 0.0450 611,000 +0.00(+0.00%)
Sep 05, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 31, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 29, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 25, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 22, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 18, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Aug 17, 2017 0.0450 0.0450 0.0400 0.0400 10,000 -0.01(-20.00%)
Aug 16, 2017 0.0500 0.0500 0.0500 0.0500 86,000 +0.00(+0.00%)
Aug 15, 2017 0.0500 0.0500 0.0500 0.0500 27,000 +0.00(+0.00%)
Aug 14, 2017 0.0450 0.0500 0.0450 0.0500 138,000 +0.01(+11.11%)
Aug 11, 2017 0.0450 0.0450 0.0450 0.0450 51,000 +0.00(+12.50%)
Aug 08, 2017 0.0400 0.0400 0.0400 0 -0.01(-27.27%)
Aug 04, 2017 0.0500 0.0550 0.0500 0.0550 43,000 +0.01(+22.22%)
Aug 03, 2017 0.0400 0.0450 0.0400 0.0450 167,000 +0.00(+12.50%)
Aug 02, 2017 0.0400 0.0400 0.0400 0.0400 30,000 -0.00(-11.11%)
Jul 31, 2017 0.0450 0.0450 0.0450 375 +0.00(+12.50%)
Jul 28, 2017 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+0.00%)
Jul 26, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 25, 2017 0.0400 0.0400 0.0400 0.0400 28,600 -0.00(-11.11%)
Jul 24, 2017 0.0450 0.0500 0.0450 0.0450 194,000 -0.01(-18.18%)
Jul 21, 2017 0.0550 0.0550 0.0550 0.0550 1,000 +0.01(+22.22%)
Jul 20, 2017 0.0400 0.0450 0.0400 0.0450 132,000 +0.00(+12.50%)
Jul 19, 2017 0.0400 0.0400 0.0400 0.0400 50,000 -0.00(-11.11%)
Jul 18, 2017 0.0350 0.0450 0.0350 0.0450 33,000 +0.01(+50.00%)
Jul 17, 2017 0.0350 0.0350 0.0300 0.0300 99,000 -0.01(-25.00%)
Jul 12, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 11, 2017 0.0400 0.0400 0.0400 0.0400 100,500 +0.00(+0.00%)
Jul 10, 2017 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+0.00%)
Jul 06, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 05, 2017 0.0400 0.0450 0.0350 0.0400 26,300 +0.00(+14.29%)
Jul 04, 2017 0.0350 0.0350 0.0350 0.0350 35,000 +0.00(+0.00%)
Jul 03, 2017 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 27, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jun 26, 2017 0.0350 0.0350 0.0350 0.0350 123,000 +0.00(+0.00%)
Jun 23, 2017 0.0350 0.0350 0.0350 0.0350 15,400 +0.01(+16.67%)
Jun 22, 2017 0.0250 0.0300 0.0250 0.0300 26,000 +0.00(+0.00%)
Jun 20, 2017 0.0300 0.0300 0.0300 0 -0.01(-33.33%)
Jun 07, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 06, 2017 0.0400 0.0400 0.0400 0.0400 3,600 +0.00(+14.29%)
Jun 01, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 31, 2017 0.0400 0.0400 0.0350 0.0350 125,000 -0.00(-12.50%)
May 25, 2017 0.0400 0.0400 0.0400 10 +0.00(+0.00%)
May 24, 2017 0.0400 0.0400 0.0400 0.0400 54,000 +0.00(+0.00%)
May 23, 2017 0.0400 0.0400 0.0400 0.0400 51,000 -0.00(-11.11%)
May 19, 2017 0.0500 0.0500 0.0450 0.0450 41,300 +0.00(+0.00%)
May 18, 2017 0.0450 0.0450 0.0450 0.0450 132,000 +0.00(+12.50%)
May 16, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 10, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
May 05, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 04, 2017 0.0350 0.0350 0.0350 0.0350 11,500 +0.00(+0.00%)
May 03, 2017 0.0350 0.0400 0.0350 0.0350 21,900 -0.00(-12.50%)
May 01, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Apr 27, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 26, 2017 0.0400 0.0400 0.0400 0.0400 15,800 +0.00(+14.29%)
Apr 21, 2017 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Apr 20, 2017 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+14.29%)
Apr 18, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Apr 17, 2017 0.0350 0.0350 0.0350 0.0350 3,800 -0.00(-12.50%)
Apr 13, 2017 0.0400 0.0400 0.0350 0.0400 75,000 +0.00(+0.00%)
Apr 11, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 10, 2017 0.0400 0.0400 0.0400 0.0400 53,500 +0.00(+0.00%)
Apr 06, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 05, 2017 0.0400 0.0400 0.0400 0.0400 10,200 +0.00(+0.00%)
Apr 04, 2017 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+0.00%)
Apr 03, 2017 0.0400 0.0400 0.0400 0.0400 99,000 +0.00(+0.00%)
Mar 31, 2017 0.0400 0.0400 0.0400 0.0400 39,000 +0.00(+0.00%)
Mar 29, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Mar 28, 2017 0.0400 0.0400 0.0350 0.0350 57,000 -0.00(-12.50%)
Mar 27, 2017 0.0350 0.0400 0.0350 0.0400 34,400 -0.00(-11.11%)
Mar 23, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Mar 15, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Mar 14, 2017 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Mar 08, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Mar 07, 2017 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Mar 06, 2017 0.0400 0.0400 0.0400 0.0400 10,000 -0.00(-11.11%)
Mar 01, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Feb 24, 2017 0.0450 0.0450 0.0450 500 -0.01(-10.00%)
Feb 23, 2017 0.0500 0.0500 0.0500 0.0500 21,000 +0.00(+0.00%)
Feb 22, 2017 0.0550 0.0550 0.0500 0.0500 112,000 +0.00(+0.00%)
Feb 21, 2017 0.0500 0.0500 0.0500 0.0500 309,125 +0.00(+0.00%)
Feb 17, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 16, 2017 0.0400 0.0450 0.0400 0.0450 173,500 +0.01(+28.57%)
Feb 15, 2017 0.0350 0.0350 0.0350 0.0350 130,000 -0.01(-30.00%)
Feb 14, 2017 0.0400 0.0500 0.0400 0.0500 139,500 +0.01(+11.11%)
Feb 13, 2017 0.0450 0.0450 0.0400 0.0450 18,000 +0.00(+0.00%)
Feb 10, 2017 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Feb 08, 2017 0.0450 0.0450 0.0450 0 +0.01(+28.57%)
Feb 07, 2017 0.0350 0.0350 0.0350 0.0350 15,250 +0.00(+0.00%)
Feb 06, 2017 0.0400 0.0400 0.0350 0.0350 17,000 -0.01(-22.22%)
Feb 03, 2017 0.0400 0.0450 0.0400 0.0450 30,000 -0.01(-10.00%)
Feb 02, 2017 0.0450 0.0500 0.0450 0.0500 145,000 +0.01(+11.11%)
Feb 01, 2017 0.0350 0.0500 0.0350 0.0450 289,488 +0.01(+50.00%)
Jan 30, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Jan 27, 2017 0.0250 0.0250 0.0250 0.0250 25,000 +0.00(+0.00%)
Jan 25, 2017 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jan 24, 2017 0.0300 0.0300 0.0300 0.0300 5,700 +0.00(+0.00%)
Jan 23, 2017 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+20.00%)
Jan 20, 2017 0.0250 0.0250 0.0250 0.0250 74,000 -0.00(-16.67%)
Jan 19, 2017 0.0300 0.0300 0.0250 0.0300 23,000 +0.00(+0.00%)
Jan 18, 2017 0.0200 0.0300 0.0200 0.0300 149,000 +0.00(+20.00%)
Jan 17, 2017 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Jan 16, 2017 0.0250 0.0250 0.0250 0.0250 4,417 +0.00(+0.00%)
Jan 06, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jan 03, 2017 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Dec 28, 2016 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Dec 20, 2016 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Dec 14, 2016 0.0300 0.0300 0.0300 250 +0.00(+20.00%)
Dec 13, 2016 0.0250 0.0250 0.0250 0.0250 12,000 +0.01(+25.00%)
Dec 09, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 08, 2016 0.0200 0.0200 0.0200 0.0200 71,000 +0.00(+0.00%)
Dec 07, 2016 0.0200 0.0200 0.0200 0.0200 55,200 +0.00(+0.00%)
Dec 06, 2016 0.0250 0.0250 0.0200 0.0200 7,500 -0.01(-20.00%)
Dec 05, 2016 0.0200 0.0250 0.0200 0.0250 16,000 +0.01(+25.00%)
Dec 01, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 28, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 24, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 21, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 17, 2016 0.0200 0.0200 0.0200 0 -0.01(-33.33%)
Nov 15, 2016 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Nov 14, 2016 0.0200 0.0200 0.0200 0.0200 28,500 +0.00(+0.00%)
Nov 10, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 09, 2016 0.0200 0.0200 0.0200 0.0200 246,000 +0.00(+0.00%)
Nov 04, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 25, 2016 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Oct 20, 2016 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Oct 18, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 12, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Oct 05, 2016 0.0200 0.0200 0.0200 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.