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 (%)
May 31, 2010 0.1450 0.1450 0.1450 0.1450 65,435 +0.00(+0.00%)
May 28, 2010 0.1250 0.1450 0.1250 0.1450 13,500 +0.03(+26.09%)
May 27, 2010 0.1150 0.1150 0.1150 0.1150 7,220 -0.02(-14.81%)
May 26, 2010 0.1250 0.1350 0.1250 0.1350 74,181 -0.02(-12.90%)
May 25, 2010 0.1700 0.1700 0.1300 0.1550 41,000 -0.01(-3.13%)
May 21, 2010 0.1650 0.1650 0.1600 0.1600 54,000 +0.01(+6.67%)
May 20, 2010 0.1500 0.1500 0.1500 0.1500 6,000 -0.01(-3.23%)
May 19, 2010 0.1550 0.1550 0.1550 0.1550 11,000 -0.02(-11.43%)
May 18, 2010 0.1550 0.1750 0.1550 0.1750 6,183 +0.00(+2.94%)
May 17, 2010 0.1700 0.1700 0.1700 0.1700 22,000 +0.01(+6.25%)
May 14, 2010 0.1550 0.1600 0.1550 0.1600 21,000 -0.01(-5.88%)
May 13, 2010 0.1550 0.1700 0.1550 0.1700 15,000 +0.01(+6.25%)
May 12, 2010 0.1700 0.1700 0.1600 0.1600 15,000 -0.01(-3.03%)
May 11, 2010 0.1600 0.1750 0.1650 0.1650 17,500 +0.00(+0.00%)
May 10, 2010 0.1650 0.1650 0.1650 0.1650 17,000 +0.00(+0.00%)
May 07, 2010 0.1700 0.1700 0.1650 0.1650 21,700 -0.01(-2.94%)
May 06, 2010 0.1700 0.1700 0.1700 0.1700 30,000 +0.00(+0.00%)
May 05, 2010 0.2000 0.1700 0.1700 0.1700 69,100 +0.00(+0.00%)
May 04, 2010 0.1800 0.1800 0.1700 0.1700 57,800 -0.02(-12.82%)
May 03, 2010 0.1950 0.1950 0.1950 0.1950 2,000 +0.01(+2.63%)
Apr 30, 2010 0.1850 0.1900 0.1800 0.1900 11,300 +0.01(+5.56%)
Apr 29, 2010 0.1800 0.2000 0.1800 0.1800 33,500 +0.00(+0.00%)
Apr 28, 2010 0.1900 0.1900 0.1800 0.1800 24,600 -0.01(-5.26%)
Apr 27, 2010 0.2100 0.2100 0.1900 0.1900 32,600 -0.01(-5.00%)
Apr 26, 2010 0.2000 0.2250 0.2000 0.2000 67,700 +0.00(+0.00%)
Apr 23, 2010 0.1950 0.2000 0.1950 0.2000 3,750 +0.03(+14.29%)
Apr 22, 2010 0.1750 0.1750 0.1750 0.1750 925 +0.00(+2.94%)
Apr 21, 2010 0.1850 0.1850 0.1700 0.1700 79,600 -0.02(-10.53%)
Apr 20, 2010 0.1950 0.2050 0.1900 0.1900 120,600 +0.01(+2.70%)
Apr 19, 2010 0.1950 0.2050 0.1850 0.1850 12,525 -0.01(-5.13%)
Apr 16, 2010 0.2000 0.2000 0.1950 0.1950 6,250 -0.01(-2.50%)
Apr 15, 2010 0.2100 0.2200 0.1950 0.2000 80,263 -0.02(-9.09%)
Apr 14, 2010 0.2200 0.2200 0.2200 0.2200 6,000 -0.01(-2.22%)
Apr 13, 2010 0.2250 0.2250 0.2100 0.2250 11,053 +0.01(+2.27%)
Apr 12, 2010 0.2100 0.2350 0.1900 0.2200 33,103 +0.00(+0.00%)
Apr 09, 2010 0.2400 0.2400 0.2200 0.2200 15,500 -0.01(-2.22%)
Apr 08, 2010 0.2000 0.2250 0.2000 0.2250 16,725 +0.00(+0.00%)
Apr 07, 2010 0.2250 0.2250 0.2250 0.2250 50 +0.00(+0.00%)
Apr 06, 2010 0.2250 0.2250 0.2250 0.2250 5,375 +0.01(+2.27%)
Apr 05, 2010 0.2200 0.2250 0.2050 0.2200 90,106 +0.03(+15.79%)
Apr 01, 2010 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 31, 2010 0.1900 0.1900 0.1900 0.1900 2,100 -0.01(-5.00%)
Mar 30, 2010 0.2000 0.2000 0.1950 0.2000 75,380 -0.02(-9.09%)
Mar 29, 2010 0.2200 0.2250 0.1950 0.2200 83,630 +0.00(+0.00%)
Mar 26, 2010 0.1950 0.2200 0.1950 0.2200 97,900 +0.02(+7.32%)
Mar 25, 2010 0.2000 0.2050 0.2000 0.2050 20,500 +0.00(+2.50%)
Mar 24, 2010 0.2000 0.2000 0.2000 0.2000 5,000 -0.01(-4.76%)
Mar 23, 2010 0.2000 0.2100 0.2000 0.2100 6,000 +0.01(+7.69%)
Mar 22, 2010 0.2250 0.2250 0.1950 0.1950 11,000 -0.01(-2.50%)
Mar 19, 2010 0.2000 0.2000 0.2000 0.2000 3,000 +0.01(+2.56%)
Mar 18, 2010 0.1950 0.1950 0.1950 0.1950 35,000 +0.01(+2.63%)
Mar 17, 2010 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Mar 16, 2010 0.1950 0.2100 0.1900 0.1900 35,090 -0.03(-13.64%)
Mar 15, 2010 0.2300 0.2200 0.2200 0.2200 34,300 -0.01(-6.38%)
Mar 12, 2010 0.2400 0.2400 0.2350 0.2350 21,500 -0.01(-2.08%)
Mar 11, 2010 0.2400 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 10, 2010 0.2400 0.2400 0.2400 0.2400 12,000 +0.01(+2.13%)
Mar 09, 2010 0.2400 0.2450 0.2350 0.2350 78,800 -0.03(-9.62%)
Mar 08, 2010 0.2400 0.2600 0.2400 0.2600 63,261 +0.02(+8.33%)
Mar 05, 2010 0.2400 0.2400 0.2400 0.2400 500 +0.00(+0.00%)
Mar 04, 2010 0.2400 0.2500 0.2400 0.2400 17,290 -0.02(-7.69%)
Mar 03, 2010 0.2500 0.2600 0.2500 0.2600 39,500 +0.03(+10.64%)
Mar 02, 2010 0.2300 0.2350 0.2300 0.2350 7,000 +0.00(+2.17%)
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.