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, 2010 0.1500 0.1650 0.1400 0.1550 87,035 +0.01(+3.33%)
Sep 29, 2010 0.1350 0.1550 0.1350 0.1500 53,440 +0.00(+0.00%)
Sep 28, 2010 0.1400 0.1550 0.1400 0.1500 19,700 +0.01(+3.45%)
Sep 27, 2010 0.1350 0.1450 0.1300 0.1450 18,000 -0.01(-3.33%)
Sep 24, 2010 0.1500 0.1500 0.1300 0.1500 19,333 -0.01(-3.23%)
Sep 23, 2010 0.1550 0.1550 0.1550 0.1550 2,000 +0.01(+6.90%)
Sep 22, 2010 0.1400 0.1450 0.1400 0.1450 39,000 -0.02(-9.38%)
Sep 21, 2010 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Sep 20, 2010 0.1550 0.1600 0.1300 0.1600 159,800 +0.01(+6.67%)
Sep 17, 2010 0.1450 0.1500 0.1450 0.1500 18,000 +0.01(+11.11%)
Sep 15, 2010 0.1450 0.1450 0.1350 0.1350 57,000 -0.01(-3.57%)
Sep 14, 2010 0.1500 0.1500 0.1400 0.1400 154,800 +0.00(+0.00%)
Sep 13, 2010 0.1200 0.1500 0.1200 0.1400 298,800 +0.01(+7.69%)
Sep 10, 2010 0.1100 0.1300 0.1100 0.1300 129,100 +0.03(+30.00%)
Sep 09, 2010 0.1000 0.1000 0.0950 0.1000 104,600 +0.01(+5.26%)
Sep 08, 2010 0.1000 0.1050 0.0950 0.0950 1,267,800 -0.01(-5.00%)
Sep 07, 2010 0.1000 0.1000 0.1000 0.1000 563,000 +0.00(+0.00%)
Sep 03, 2010 0.1000 0.1000 0.0950 0.1000 256,000 +0.00(+0.00%)
Sep 02, 2010 0.1000 0.1000 0.1000 0.1000 150,000 +0.00(+0.00%)
Sep 01, 2010 0.1000 0.1000 0.1000 0.1000 70,000 +0.01(+5.26%)
Aug 31, 2010 0.1000 0.1000 0.0950 0.0950 111,050 +0.00(+0.00%)
Aug 30, 2010 0.0900 0.1000 0.0900 0.0950 27,700 +0.00(+0.00%)
Aug 27, 2010 0.0900 0.0950 0.0900 0.0950 45,000 -0.01(-5.00%)
Aug 26, 2010 0.0900 0.1000 0.0900 0.1000 17,000 +0.00(+0.00%)
Aug 25, 2010 0.0900 0.1000 0.0900 0.1000 77,046 +0.01(+11.11%)
Aug 24, 2010 0.1000 0.1000 0.0900 0.0900 31,750 -0.01(-5.26%)
Aug 23, 2010 0.0950 0.0950 0.0950 0.0950 80,000 -0.01(-5.00%)
Aug 20, 2010 0.1000 0.1000 0.1000 0.1000 60,000 +0.00(+0.00%)
Aug 19, 2010 0.1050 0.1050 0.1000 0.1000 6,660 +0.00(+0.00%)
Aug 18, 2010 0.1000 0.1000 0.0950 0.1000 50,300 +0.00(+0.00%)
Aug 17, 2010 0.1000 0.1000 0.1000 0.1000 250 +0.00(+0.00%)
Aug 16, 2010 0.0950 0.1100 0.0950 0.1000 73,360 -0.00(-4.76%)
Aug 13, 2010 0.1050 0.1050 0.1050 0.1050 50 +0.00(+5.00%)
Aug 12, 2010 0.1000 0.1000 0.1000 0.1000 9,041 +0.00(+0.00%)
Aug 11, 2010 0.1050 0.1050 0.1000 0.1000 19,877 -0.01(-9.09%)
Aug 10, 2010 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 09, 2010 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Aug 06, 2010 0.1000 0.1100 0.0950 0.1100 30,900 +0.01(+10.00%)
Aug 05, 2010 0.1100 0.1100 0.0950 0.1000 21,000 -0.01(-9.09%)
Aug 04, 2010 0.0950 0.1100 0.0950 0.1100 10,200 +0.01(+4.76%)
Aug 03, 2010 0.1050 0.1050 0.1050 0.1050 38,025 +0.01(+10.53%)
Jul 30, 2010 0.0950 0.0950 0.0950 0.0950 50 -0.01(-5.00%)
Jul 29, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 28, 2010 0.1000 0.1000 0.1000 0.1000 52,200 +0.00(+0.00%)
Jul 27, 2010 0.0900 0.1000 0.0900 0.1000 4,658 +0.00(+0.00%)
Jul 26, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 23, 2010 0.0900 0.1000 0.0900 0.1000 5,100 +0.00(+0.00%)
Jul 22, 2010 0.0900 0.1000 0.0900 0.1000 12,000 -0.00(-4.76%)
Jul 21, 2010 0.0900 0.1050 0.0850 0.1050 66,500 +0.01(+16.67%)
Jul 20, 2010 0.0900 0.0900 0.0900 0.0900 300 -0.01(-14.29%)
Jul 19, 2010 0.0950 0.1050 0.0850 0.1050 28,500 +0.00(+5.00%)
Jul 16, 2010 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Jul 15, 2010 0.0950 0.1000 0.0950 0.1000 3,400 +0.01(+5.26%)
Jul 14, 2010 0.0900 0.0950 0.0900 0.0950 41,500 +0.00(+0.00%)
Jul 13, 2010 0.0950 0.0950 0.0950 0.0950 19,275 +0.01(+5.56%)
Jul 12, 2010 0.1000 0.1000 0.0800 0.0900 348,000 -0.02(-18.18%)
Jul 09, 2010 0.1000 0.1100 0.1000 0.1100 10,000 +0.00(+0.00%)
Jul 08, 2010 0.1100 0.1100 0.1100 0.1100 500 +0.01(+10.00%)
Jul 07, 2010 0.1000 0.1000 0.1000 0.1000 14,500 +0.00(+0.00%)
Jul 06, 2010 0.0900 0.1000 0.0900 0.1000 20,000 +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.