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 (%)
Nov 30, 2010 0.1450 0.1450 0.1300 0.1350 209,500 -0.02(-12.90%)
Nov 29, 2010 0.1450 0.1550 0.1350 0.1550 65,000 +0.01(+3.33%)
Nov 26, 2010 0.1500 0.1500 0.1500 0.1500 9,000 -0.01(-6.25%)
Nov 25, 2010 0.1450 0.1600 0.1400 0.1600 53,000 +0.02(+10.34%)
Nov 24, 2010 0.1400 0.1450 0.1300 0.1450 56,750 +0.01(+11.54%)
Nov 23, 2010 0.1300 0.1300 0.1250 0.1300 26,170 -0.01(-10.34%)
Nov 22, 2010 0.1300 0.1450 0.1300 0.1450 84,700 +0.01(+11.54%)
Nov 19, 2010 0.1250 0.1300 0.1250 0.1300 60,948 +0.00(+0.00%)
Nov 18, 2010 0.1350 0.1350 0.1300 0.1300 53,000 -0.01(-3.70%)
Nov 17, 2010 0.1400 0.1400 0.1300 0.1350 62,400 -0.01(-3.57%)
Nov 16, 2010 0.1400 0.1400 0.1400 0.1400 4,500 -0.01(-6.67%)
Nov 15, 2010 0.1500 0.1500 0.1500 0.1500 2,550 -0.01(-3.23%)
Nov 12, 2010 0.1550 0.1600 0.1550 0.1550 18,000 -0.01(-6.06%)
Nov 11, 2010 0.1550 0.1700 0.1500 0.1650 205,700 +0.01(+3.13%)
Nov 10, 2010 0.1550 0.1600 0.1550 0.1600 53,050 +0.01(+6.67%)
Nov 09, 2010 0.1500 0.1500 0.1500 0.1500 40,500 +0.01(+7.14%)
Nov 08, 2010 0.1400 0.1600 0.1400 0.1400 30,200 +0.00(+0.00%)
Nov 05, 2010 0.1400 0.1450 0.1400 0.1400 65,000 -0.00(-3.45%)
Nov 04, 2010 0.1450 0.1450 0.1450 0.1450 6,000 +0.00(+0.00%)
Nov 03, 2010 0.1450 0.1450 0.1450 0.1450 20,000 +0.00(+0.00%)
Nov 02, 2010 0.1450 0.1450 0.1450 0.1450 11,000 -0.01(-3.33%)
Nov 01, 2010 0.1500 0.1650 0.1500 0.1500 32,000 +0.01(+7.14%)
Oct 29, 2010 0.1400 0.1400 0.1400 0.1400 55,330 +0.00(+0.00%)
Oct 28, 2010 0.1600 0.1600 0.1350 0.1400 259,700 -0.04(-22.22%)
Oct 27, 2010 0.1550 0.1800 0.1550 0.1800 45,350 +0.03(+20.00%)
Oct 25, 2010 0.1600 0.1800 0.1400 0.1500 59,000 -0.01(-6.25%)
Oct 22, 2010 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Oct 21, 2010 0.1700 0.1700 0.1600 0.1600 19,500 -0.02(-11.11%)
Oct 20, 2010 0.1700 0.1800 0.1700 0.1800 52,200 +0.01(+5.88%)
Oct 19, 2010 0.1800 0.1800 0.1700 0.1700 22,000 -0.01(-5.56%)
Oct 18, 2010 0.1400 0.1900 0.1300 0.1800 366,375 +0.04(+28.57%)
Oct 15, 2010 0.1600 0.1700 0.1400 0.1400 75,500 -0.02(-15.15%)
Oct 14, 2010 0.1600 0.1650 0.1600 0.1650 45,500 +0.00(+0.00%)
Oct 13, 2010 0.1600 0.1650 0.1600 0.1650 68,775 +0.01(+3.13%)
Oct 12, 2010 0.1550 0.1600 0.1500 0.1600 20,000 +0.00(+0.00%)
Oct 08, 2010 0.1500 0.1650 0.1450 0.1600 114,500 +0.01(+6.67%)
Oct 07, 2010 0.1600 0.1600 0.1500 0.1500 43,600 -0.02(-9.09%)
Oct 06, 2010 0.1600 0.1650 0.1600 0.1650 61,000 +0.01(+3.13%)
Oct 05, 2010 0.1500 0.1600 0.1500 0.1600 41,875 -0.01(-3.03%)
Oct 04, 2010 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Oct 01, 2010 0.1600 0.1650 0.1600 0.1650 34,000 +0.01(+6.45%)
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%)
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.