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 29, 2012 0.0550 0.0550 0.0550 0.0550 3,200 +0.00(+0.00%)
Feb 28, 2012 0.0600 0.0600 0.0550 0.0550 11,200 -0.00(-8.33%)
Feb 27, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 24, 2012 0.0550 0.0600 0.0550 0.0600 17,000 +0.00(+0.00%)
Feb 23, 2012 0.0600 0.0600 0.0600 0.0600 100 +0.00(+9.09%)
Feb 22, 2012 0.0550 0.0550 0.0550 0.0550 250 +0.00(+10.00%)
Feb 21, 2012 0.0600 0.0750 0.0500 0.0500 22,000 -0.01(-16.67%)
Feb 17, 2012 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Feb 16, 2012 0.0550 0.0750 0.0550 0.0550 66,100 +0.00(+0.00%)
Feb 15, 2012 0.0500 0.0550 0.0500 0.0550 17,100 +0.01(+37.50%)
Feb 14, 2012 0.0400 0.0400 0.0400 0.0400 1,500 -0.01(-20.00%)
Feb 13, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 10, 2012 0.0500 0.0500 0.0500 0.0500 21,100 +0.00(+0.00%)
Feb 09, 2012 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Feb 08, 2012 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 07, 2012 0.0550 0.0550 0.0500 0.0500 7,607 -0.01(-16.67%)
Feb 06, 2012 0.0500 0.0700 0.0500 0.0600 71,442 +0.00(+0.00%)
Feb 03, 2012 0.0600 0.0600 0.0600 0.0600 2,500 +0.00(+0.00%)
Feb 02, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 01, 2012 0.0600 0.0600 0.0600 0.0600 3,000 -0.01(-7.69%)
Jan 31, 2012 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 30, 2012 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 27, 2012 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Jan 26, 2012 0.0650 0.0650 0.0650 0.0650 33,025 +0.00(+0.00%)
Jan 25, 2012 0.0650 0.0650 0.0650 0.0650 2,000 -0.01(-7.14%)
Jan 24, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 23, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 20, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 19, 2012 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 18, 2012 0.0700 0.0700 0.0700 0.0700 100 -0.01(-12.50%)
Jan 17, 2012 0.0650 0.0800 0.0650 0.0800 234,000 +0.01(+23.08%)
Jan 16, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Jan 13, 2012 0.0650 0.0650 0.0650 0.0650 30,000 +0.00(+0.00%)
Jan 12, 2012 0.0650 0.0650 0.0650 0.0650 25,000 +0.01(+8.33%)
Jan 11, 2012 0.0600 0.0600 0.0600 0.0600 33,000 -0.01(-7.69%)
Jan 10, 2012 0.0650 0.0700 0.0650 0.0650 37,000 -0.01(-13.33%)
Jan 09, 2012 0.0600 0.0750 0.0600 0.0750 98,600 +0.01(+25.00%)
Jan 06, 2012 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Jan 05, 2012 0.0600 0.0600 0.0600 0.0600 50,000 -0.01(-14.29%)
Jan 04, 2012 0.0550 0.0700 0.0550 0.0700 56,000 +0.02(+27.27%)
Dec 30, 2011 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Dec 29, 2011 0.0450 0.0600 0.0450 0.0600 80,000 +0.01(+20.00%)
Dec 28, 2011 0.0350 0.0550 0.0350 0.0500 187,700 +0.01(+25.00%)
Dec 23, 2011 0.0400 0.0400 0.0400 0.0400 36,500 +0.00(+14.29%)
Dec 21, 2011 0.0400 0.0450 0.0350 0.0350 23,025 -0.00(-12.50%)
Dec 20, 2011 0.0400 0.0400 0.0400 0.0400 51,500 +0.00(+0.00%)
Dec 19, 2011 0.0400 0.0400 0.0400 0.0400 110,600 +0.00(+0.00%)
Dec 16, 2011 0.0400 0.0450 0.0400 0.0400 81,500 +0.00(+0.00%)
Dec 15, 2011 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+14.29%)
Dec 14, 2011 0.0350 0.0350 0.0350 0.0350 18,000 -0.00(-12.50%)
Dec 13, 2011 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 12, 2011 0.0450 0.0500 0.0400 0.0400 28,700 -0.00(-11.11%)
Dec 09, 2011 0.0350 0.0450 0.0350 0.0450 56,750 +0.00(+12.50%)
Dec 08, 2011 0.0400 0.0400 0.0400 0.0400 17,500 -0.00(-11.11%)
Dec 07, 2011 0.0450 0.0450 0.0450 0.0450 20,000 -0.01(-10.00%)
Dec 06, 2011 0.0350 0.0500 0.0300 0.0500 565,450 +0.01(+25.00%)
Dec 05, 2011 0.0400 0.0450 0.0400 0.0400 90,600 +0.00(+0.00%)
Dec 02, 2011 0.0400 0.0400 0.0400 0.0400 33,000 +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.