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, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 25, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 23, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Apr 17, 2018 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Apr 12, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 11, 2018 0.0200 0.0200 0.0200 0.0200 35,000 +0.00(+0.00%)
Apr 10, 2018 0.0200 0.0200 0.0200 0.0200 7,000 +0.00(+0.00%)
Apr 06, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Apr 05, 2018 0.0200 0.0200 0.0200 0.0200 11,000 +0.00(+0.00%)
Apr 04, 2018 0.0250 0.0250 0.0200 0.0200 80,500 +0.00(+0.00%)
Apr 03, 2018 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Mar 29, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 28, 2018 0.0250 0.0300 0.0200 0.0200 127,500 +0.00(+0.00%)
Mar 23, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Mar 22, 2018 0.0250 0.0250 0.0250 0.0250 50,000 +0.01(+25.00%)
Mar 15, 2018 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 14, 2018 0.0200 0.0200 0.0200 0.0200 295,000 +0.00(+0.00%)
Mar 13, 2018 0.0200 0.0200 0.0200 0.0200 4,000 +0.00(+0.00%)
Mar 12, 2018 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Mar 09, 2018 0.0200 0.0200 0.0200 0.0200 11,000 -0.01(-20.00%)
Mar 08, 2018 0.0250 0.0250 0.0200 0.0250 51,000 +0.01(+25.00%)
Mar 07, 2018 0.0250 0.0250 0.0200 0.0200 73,700 -0.01(-33.33%)
Mar 06, 2018 0.0300 0.0300 0.0300 0.0300 52,000 +0.01(+50.00%)
Mar 05, 2018 0.0250 0.0250 0.0200 0.0200 95,000 +0.00(+0.00%)
Mar 01, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Feb 22, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 21, 2018 0.0250 0.0250 0.0250 0.0250 40,000 +0.00(+0.00%)
Feb 20, 2018 0.0250 0.0250 0.0250 0.0250 34,000 -0.00(-16.67%)
Feb 15, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 08, 2018 0.0300 0.0300 0.0300 0 +0.01(+50.00%)
Feb 05, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Feb 02, 2018 0.0250 0.0300 0.0250 0.0250 87,000 +0.01(+25.00%)
Feb 01, 2018 0.0300 0.0300 0.0200 0.0200 26,000 -0.01(-20.00%)
Jan 31, 2018 0.0250 0.0250 0.0250 0.0250 86,000 +0.01(+25.00%)
Jan 30, 2018 0.0250 0.0250 0.0200 0.0200 27,800 +0.00(+0.00%)
Jan 29, 2018 0.0250 0.0250 0.0200 0.0200 235,500 -0.01(-33.33%)
Jan 26, 2018 0.0250 0.0300 0.0250 0.0300 40,000 +0.00(+20.00%)
Jan 25, 2018 0.0250 0.0250 0.0250 0.0250 2,000 -0.00(-16.67%)
Jan 24, 2018 0.0350 0.0350 0.0300 0.0300 9,000 +0.00(+0.00%)
Jan 23, 2018 0.0300 0.0300 0.0300 0.0300 10,000 -0.01(-14.29%)
Jan 22, 2018 0.0350 0.0350 0.0200 0.0350 199,000 +0.01(+16.67%)
Jan 19, 2018 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Jan 18, 2018 0.0300 0.0350 0.0300 0.0300 50,000 +0.01(+50.00%)
Jan 16, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jan 15, 2018 0.0250 0.0250 0.0250 0.0250 6,000 -0.00(-16.67%)
Jan 12, 2018 0.0300 0.0300 0.0300 0.0300 130,000 +0.00(+20.00%)
Jan 11, 2018 0.0250 0.0250 0.0250 0.0250 205,000 +0.00(+0.00%)
Jan 10, 2018 0.0200 0.0250 0.0200 0.0250 298,000 +0.01(+66.67%)
Jan 09, 2018 0.0200 0.0200 0.0150 0.0150 76,000 -0.01(-25.00%)
Jan 08, 2018 0.0200 0.0200 0.0200 0.0200 25,000 +0.00(+0.00%)
Jan 05, 2018 0.0150 0.0200 0.0150 0.0200 8,000 +0.01(+33.33%)
Jan 03, 2018 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jan 02, 2018 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Dec 27, 2017 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 22, 2017 0.0150 0.0150 0.0150 0.0150 51,000 +0.00(+0.00%)
Dec 21, 2017 0.0150 0.0150 0.0150 0.0150 141,000 -0.01(-25.00%)
Dec 20, 2017 0.0200 0.0200 0.0200 0.0200 20,000 +0.01(+33.33%)
Dec 19, 2017 0.0150 0.0150 0.0150 0.0150 1,833 +0.00(+0.00%)
Dec 18, 2017 0.0200 0.0200 0.0150 0.0150 665,000 +0.00(+0.00%)
Dec 15, 2017 0.0150 0.0150 0.0150 0.0150 1,000 +0.00(+0.00%)
Dec 14, 2017 0.0150 0.0150 0.0150 0.0150 30,000 -0.01(-25.00%)
Dec 13, 2017 0.0150 0.0200 0.0150 0.0200 22,500 +0.00(+0.00%)
Dec 06, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 04, 2017 0.0200 0.0200 0.0200 500 +0.00(+0.00%)
Dec 01, 2017 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Nov 30, 2017 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
Nov 29, 2017 0.0200 0.0200 0.0200 0.0200 70,000 +0.00(+0.00%)
Nov 27, 2017 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Nov 24, 2017 0.0200 0.0200 0.0200 0.0200 162,000 +0.00(+0.00%)
Nov 23, 2017 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
Nov 21, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 17, 2017 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Nov 16, 2017 0.0200 0.0200 0.0200 0.0200 7,500 +0.00(+0.00%)
Nov 08, 2017 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Nov 06, 2017 0.0250 0.0250 0.0250 300 -0.00(-16.67%)
Nov 03, 2017 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Nov 02, 2017 0.0250 0.0300 0.0200 0.0300 54,000 +0.00(+20.00%)
Nov 01, 2017 0.0250 0.0250 0.0250 0.0250 169,000 +0.00(+0.00%)
Oct 31, 2017 0.0300 0.0300 0.0250 0.0250 18,571 -0.00(-16.67%)
Oct 27, 2017 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 26, 2017 0.0300 0.0300 0.0300 0.0300 178,000 +0.00(+20.00%)
Oct 25, 2017 0.0250 0.0250 0.0250 0.0250 2,500 -0.00(-16.67%)
Oct 23, 2017 0.0300 0.0300 0.0300 250 +0.00(+0.00%)
Oct 20, 2017 0.0350 0.0350 0.0300 0.0300 198,546 +0.00(+0.00%)
Oct 19, 2017 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Oct 18, 2017 0.0350 0.0350 0.0300 0.0300 98,500 -0.01(-14.29%)
Oct 17, 2017 0.0350 0.0350 0.0350 0.0350 169,100 -0.00(-12.50%)
Oct 16, 2017 0.0400 0.0400 0.0400 0.0400 150,000 -0.00(-11.11%)
Oct 13, 2017 0.0450 0.0450 0.0450 0.0450 1,000 +0.01(+28.57%)
Oct 12, 2017 0.0350 0.0350 0.0350 0.0350 100,000 -0.00(-12.50%)
Oct 06, 2017 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Oct 05, 2017 0.0350 0.0350 0.0350 0.0350 112,900 +0.01(+16.67%)
Oct 03, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Oct 02, 2017 0.0350 0.0350 0.0350 0.0350 37,000 +0.01(+16.67%)
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%)
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.