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, 2009 0.2150 0.2150 0.2150 0.2150 800 +0.04(+22.86%)
Sep 29, 2009 0.1750 0.1750 0.1750 0.1750 3,300 -0.01(-2.78%)
Sep 28, 2009 0.1750 0.1800 0.1750 0.1800 15,500 +0.00(+0.00%)
Sep 25, 2009 0.2200 0.2200 0.1800 0.1800 15,740 -0.04(-18.18%)
Sep 24, 2009 0.1650 0.2200 0.1650 0.2200 46,650 +0.02(+10.00%)
Sep 23, 2009 0.2000 0.2000 0.2000 0.2000 43,500 +0.00(+0.00%)
Sep 22, 2009 0.1950 0.2000 0.1950 0.2000 32,500 +0.01(+2.56%)
Sep 21, 2009 0.1950 0.1950 0.1950 0.1950 7,900 -0.01(-7.14%)
Sep 18, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 17, 2009 0.1750 0.2150 0.1750 0.2100 14,500 +0.00(+0.00%)
Sep 16, 2009 0.2150 0.2250 0.1750 0.2100 71,900 -0.02(-8.70%)
Sep 15, 2009 0.2200 0.2300 0.2200 0.2300 7,500 +0.00(+0.00%)
Sep 14, 2009 0.1950 0.2300 0.1950 0.2300 107,100 +0.00(+0.00%)
Sep 11, 2009 0.2200 0.2400 0.2200 0.2300 99,000 +0.00(+0.00%)
Sep 10, 2009 0.2000 0.2350 0.2000 0.2300 161,050 +0.01(+4.55%)
Sep 09, 2009 0.2000 0.2400 0.2000 0.2200 440,700 +0.02(+10.00%)
Sep 08, 2009 0.2000 0.2000 0.2000 0.2000 18,300 +0.04(+25.00%)
Sep 04, 2009 0.1600 0.2000 0.1600 0.1600 27,137 -0.02(-11.11%)
Sep 03, 2009 0.1650 0.1800 0.1600 0.1800 292,160 +0.01(+5.88%)
Sep 02, 2009 0.1450 0.1700 0.1450 0.1700 80,240 +0.03(+21.43%)
Sep 01, 2009 0.1500 0.1500 0.1400 0.1400 108,800 +0.00(+0.00%)
Aug 31, 2009 0.1500 0.1500 0.1400 0.1400 108,800 -0.01(-9.68%)
Aug 28, 2009 0.1550 0.1550 0.1550 0.1550 2,000 -0.02(-8.82%)
Aug 27, 2009 0.1700 0.1700 0.1700 0.1700 6,993 +0.02(+13.33%)
Aug 26, 2009 0.1500 0.1500 0.1500 0.1500 10,750 +0.01(+3.45%)
Aug 25, 2009 0.1600 0.1600 0.1450 0.1450 37,050 -0.02(-9.38%)
Aug 24, 2009 0.1600 0.1600 0.1600 0.1600 29,250 +0.01(+3.23%)
Aug 21, 2009 0.1500 0.1550 0.1450 0.1550 33,520 +0.01(+10.71%)
Aug 20, 2009 0.1500 0.1500 0.1400 0.1400 18,000 -0.01(-9.68%)
Aug 19, 2009 0.1450 0.1550 0.1450 0.1550 14,740 +0.01(+10.71%)
Aug 18, 2009 0.1450 0.1450 0.1400 0.1400 8,000 -0.02(-12.50%)
Aug 17, 2009 0.1450 0.1600 0.1450 0.1600 30,000 +0.00(+0.00%)
Aug 14, 2009 0.1500 0.1600 0.1500 0.1600 30,000 +0.02(+14.29%)
Aug 13, 2009 0.1450 0.1450 0.1400 0.1400 71,000 -0.00(-3.45%)
Aug 12, 2009 0.1550 0.1550 0.1450 0.1450 11,500 -0.02(-9.38%)
Aug 11, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 10, 2009 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-5.88%)
Aug 07, 2009 0.1600 0.1700 0.1600 0.1700 20,500 +0.02(+13.33%)
Aug 06, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 05, 2009 0.1550 0.1550 0.1500 0.1500 11,000 -0.02(-11.76%)
Aug 04, 2009 0.1450 0.1700 0.1450 0.1700 16,300 +0.03(+21.43%)
Jul 31, 2009 0.1500 0.1500 0.1400 0.1400 5,490 -0.03(-17.65%)
Jul 30, 2009 0.1450 0.1700 0.1450 0.1700 25,200 +0.02(+13.33%)
Jul 29, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 28, 2009 0.1700 0.1700 0.1500 0.1500 19,000 +0.01(+11.11%)
Jul 27, 2009 0.1500 0.1500 0.1350 0.1350 20,300 -0.01(-10.00%)
Jul 24, 2009 0.1500 0.1500 0.1500 0.1500 5,100 +0.01(+3.45%)
Jul 23, 2009 0.1500 0.1500 0.1450 0.1450 30,500 -0.01(-6.45%)
Jul 22, 2009 0.1550 0.1550 0.1550 0.1550 12,000 -0.02(-8.82%)
Jul 21, 2009 0.1700 0.1700 0.1700 0.1700 4,000 -0.01(-5.56%)
Jul 20, 2009 0.1500 0.1800 0.1500 0.1800 250,000 +0.04(+28.57%)
Jul 17, 2009 0.1500 0.1500 0.1350 0.1400 126,000 -0.01(-6.67%)
Jul 16, 2009 0.1700 0.1700 0.1500 0.1500 17,000 -0.02(-9.09%)
Jul 15, 2009 0.1500 0.1650 0.1500 0.1650 6,297 +0.03(+22.22%)
Jul 14, 2009 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 13, 2009 0.1350 0.1350 0.1350 0.1350 400 +0.00(+0.00%)
Jul 10, 2009 0.1350 0.1350 0.1350 0.1350 6,000 +0.00(+0.00%)
Jul 09, 2009 0.1400 0.1400 0.1350 0.1350 12,300 +0.00(+0.00%)
Jul 08, 2009 0.1500 0.1500 0.1350 0.1350 55,500 -0.01(-10.00%)
Jul 07, 2009 0.1500 0.1500 0.1500 0.1500 12,000 +0.01(+7.14%)
Jul 06, 2009 0.1400 0.1400 0.1400 0.1400 500 -0.00(-3.45%)
Jul 03, 2009 0.1750 0.1750 0.1450 0.1450 4,000 +0.00(+3.57%)
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.