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 (%)
Feb 26, 2010 0.2450 0.2500 0.2300 0.2300 31,000 -0.00(-2.13%)
Feb 25, 2010 0.2400 0.2400 0.2350 0.2350 41,550 +0.00(+0.00%)
Feb 24, 2010 0.2350 0.2350 0.2350 0.2350 10,000 -0.01(-4.08%)
Feb 23, 2010 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Feb 22, 2010 0.2450 0.2450 0.2450 0.2450 12,865 +0.00(+0.00%)
Feb 19, 2010 0.2450 0.2450 0.2450 0.2450 5,000 +0.01(+4.26%)
Feb 18, 2010 0.2350 0.2350 0.2350 0.2350 4,800 -0.02(-6.00%)
Feb 17, 2010 0.2450 0.2500 0.2450 0.2500 104,000 +0.00(+0.00%)
Feb 16, 2010 0.2500 0.2500 0.2500 0.2500 25,000 -0.01(-3.85%)
Feb 12, 2010 0.2600 0.2600 0.2600 0 +0.03(+13.04%)
Feb 11, 2010 0.2250 0.2300 0.2250 0.2300 5,000 +0.01(+4.55%)
Feb 10, 2010 0.2300 0.2300 0.2000 0.2200 14,100 -0.01(-4.35%)
Feb 09, 2010 0.2200 0.2300 0.2200 0.2300 15,000 +0.01(+4.55%)
Feb 08, 2010 0.2200 0.2200 0.2150 0.2200 74,500 +0.00(+0.00%)
Feb 05, 2010 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Feb 04, 2010 0.2100 0.2200 0.2000 0.2200 12,500 -0.01(-6.38%)
Feb 03, 2010 0.2350 0.2350 0.2350 0.2350 25,000 +0.00(+0.00%)
Feb 02, 2010 0.2350 0.2350 0.2350 0 +0.00(+0.00%)
Feb 01, 2010 0.2400 0.2400 0.2300 0.2350 185,250 +0.00(+2.17%)
Jan 29, 2010 0.2100 0.2300 0.2000 0.2300 166,350 +0.01(+4.55%)
Jan 28, 2010 0.1900 0.2200 0.1900 0.2200 346,000 +0.04(+18.92%)
Jan 27, 2010 0.1850 0.2000 0.1850 0.1850 21,000 -0.01(-5.13%)
Jan 26, 2010 0.1900 0.1950 0.1900 0.1950 41,400 -0.01(-2.50%)
Jan 25, 2010 0.2000 0.2000 0.1850 0.2000 33,300 +0.00(+0.00%)
Jan 22, 2010 0.1950 0.2000 0.1800 0.2000 92,000 +0.00(+0.00%)
Jan 21, 2010 0.1900 0.2100 0.1800 0.2000 214,900 +0.01(+5.26%)
Jan 20, 2010 0.1900 0.1950 0.1900 0.1900 163,700 +0.01(+5.56%)
Jan 19, 2010 0.1700 0.1800 0.1600 0.1800 89,481 +0.02(+12.50%)
Jan 18, 2010 0.1600 0.1600 0.1600 0.1600 1,500 -0.01(-3.03%)
Jan 15, 2010 0.1650 0.1650 0.1650 0.1650 4,500 +0.00(+0.00%)
Jan 14, 2010 0.1750 0.1750 0.1650 0.1650 9,000 +0.00(+0.00%)
Jan 13, 2010 0.1750 0.1750 0.1650 0.1650 32,050 -0.01(-5.71%)
Jan 12, 2010 0.1600 0.1750 0.1600 0.1750 20,500 +0.01(+9.37%)
Jan 11, 2010 0.1800 0.1800 0.1600 0.1600 67,750 -0.01(-8.57%)
Jan 08, 2010 0.1650 0.1750 0.1650 0.1750 12,450 +0.01(+6.06%)
Jan 07, 2010 0.1700 0.1700 0.1650 0.1650 5,250 +0.00(+0.00%)
Jan 06, 2010 0.1750 0.1750 0.1650 0.1650 11,900 +0.01(+3.13%)
Jan 05, 2010 0.1600 0.1600 0.1600 0.1600 8,903 -0.01(-8.57%)
Jan 04, 2010 0.1750 0.1750 0.1600 0.1750 37,000 +0.02(+12.90%)
Dec 31, 2009 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 30, 2009 0.1550 0.1550 0.1550 0.1550 14,000 +0.00(+0.00%)
Dec 29, 2009 0.1500 0.1600 0.1500 0.1550 106,150 +0.00(+0.00%)
Dec 24, 2009 0.1550 0.1550 0.1550 0.1550 20,000 +0.01(+3.33%)
Dec 23, 2009 0.1500 0.1650 0.1400 0.1500 122,860 -0.01(-3.23%)
Dec 22, 2009 0.1600 0.1650 0.1550 0.1550 53,200 -0.01(-3.13%)
Dec 21, 2009 0.1400 0.1600 0.1400 0.1600 19,000 +0.02(+14.29%)
Dec 18, 2009 0.1400 0.1400 0.1400 0.1400 25,791 +0.00(+0.00%)
Dec 17, 2009 0.1500 0.1500 0.1400 0.1400 92,750 +0.00(+0.00%)
Dec 16, 2009 0.1450 0.1500 0.1400 0.1400 49,125 -0.01(-9.68%)
Dec 15, 2009 0.1300 0.1600 0.1300 0.1550 28,500 +0.02(+19.23%)
Dec 14, 2009 0.1400 0.1400 0.1300 0.1300 134,079 -0.01(-7.14%)
Dec 11, 2009 0.1550 0.1600 0.1300 0.1400 111,114 -0.02(-12.50%)
Dec 10, 2009 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Dec 09, 2009 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Dec 08, 2009 0.1650 0.1650 0.1500 0.1600 64,100 -0.01(-5.88%)
Dec 07, 2009 0.1750 0.1750 0.1700 0.1700 58,650 -0.03(-15.00%)
Dec 04, 2009 0.1800 0.2000 0.1750 0.2000 16,400 +0.02(+11.11%)
Dec 03, 2009 0.1800 0.1800 0.1800 0.1800 2,100 +0.00(+0.00%)
Dec 02, 2009 0.1800 0.1800 0.1800 0 +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.