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 29, 2011 0.1100 0.1100 0.1000 0.1100 57,819 +0.01(+4.76%)
Apr 28, 2011 0.1100 0.1100 0.1000 0.1050 283,500 -0.01(-8.70%)
Apr 27, 2011 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Apr 26, 2011 0.1150 0.1150 0.1150 0.1150 35,000 +0.00(+0.00%)
Apr 25, 2011 0.1100 0.1150 0.1100 0.1150 12,000 +0.00(+0.00%)
Apr 21, 2011 0.1150 0.1150 0.1150 0.1150 19,500 -0.00(-4.17%)
Apr 20, 2011 0.1150 0.1200 0.1100 0.1200 35,500 +0.00(+0.00%)
Apr 19, 2011 0.1150 0.1200 0.1150 0.1200 38,000 +0.00(+0.00%)
Apr 18, 2011 0.1150 0.1200 0.1150 0.1200 26,300 +0.00(+0.00%)
Apr 15, 2011 0.1250 0.1250 0.1150 0.1200 50,000 +0.00(+0.00%)
Apr 14, 2011 0.1150 0.1350 0.1100 0.1200 232,250 +0.00(+0.00%)
Apr 13, 2011 0.1200 0.1400 0.1200 0.1200 45,000 -0.02(-11.11%)
Apr 12, 2011 0.1150 0.1350 0.1150 0.1350 100,600 +0.01(+8.00%)
Apr 11, 2011 0.1350 0.1350 0.1250 0.1250 71,500 -0.01(-7.41%)
Apr 08, 2011 0.1100 0.1350 0.1100 0.1350 12,000 +0.03(+22.73%)
Apr 07, 2011 0.1100 0.1100 0.1100 0.1100 200 -0.02(-15.38%)
Apr 06, 2011 0.1250 0.1300 0.1250 0.1300 51,100 -0.01(-7.14%)
Apr 05, 2011 0.1400 0.1400 0.1400 0.1400 20,000 +0.01(+7.69%)
Apr 04, 2011 0.1200 0.1300 0.1200 0.1300 90,000 +0.01(+8.33%)
Apr 01, 2011 0.1100 0.1200 0.1100 0.1200 205,000 +0.01(+9.09%)
Mar 31, 2011 0.1100 0.1250 0.1100 0.1100 100,000 -0.01(-12.00%)
Mar 30, 2011 0.1200 0.1250 0.1250 0.1250 88,500 +0.01(+4.17%)
Mar 29, 2011 0.1200 0.1200 0.1200 0.1200 111,600 +0.00(+0.00%)
Mar 28, 2011 0.1100 0.1200 0.1050 0.1200 151,500 -0.01(-4.00%)
Mar 25, 2011 0.1250 0.1250 0.1150 0.1250 56,092 +0.01(+8.70%)
Mar 24, 2011 0.1100 0.1250 0.1100 0.1150 49,000 +0.01(+4.55%)
Mar 23, 2011 0.1200 0.1200 0.1100 0.1100 58,000 -0.01(-4.35%)
Mar 22, 2011 0.1100 0.1150 0.1000 0.1150 195,600 -0.00(-4.17%)
Mar 21, 2011 0.1150 0.1250 0.1050 0.1200 150,000 -0.01(-4.00%)
Mar 18, 2011 0.1250 0.1250 0.1100 0.1250 55,075 +0.00(+0.00%)
Mar 17, 2011 0.1150 0.1250 0.1150 0.1250 48,500 +0.01(+8.70%)
Mar 16, 2011 0.1200 0.1200 0.1150 0.1150 86,000 +0.00(+0.00%)
Mar 15, 2011 0.1150 0.1150 0.1050 0.1150 254,250 +0.00(+0.00%)
Mar 14, 2011 0.1150 0.1250 0.1150 0.1150 70,550 -0.01(-8.00%)
Mar 11, 2011 0.1200 0.1250 0.1100 0.1250 121,000 -0.01(-3.85%)
Mar 10, 2011 0.1350 0.1350 0.1300 0.1300 86,000 -0.01(-3.70%)
Mar 09, 2011 0.1400 0.1400 0.1350 0.1350 69,820 -0.01(-6.90%)
Mar 08, 2011 0.1400 0.1450 0.1350 0.1450 54,591 -0.01(-3.33%)
Mar 07, 2011 0.1450 0.1500 0.1400 0.1500 191,300 +0.01(+7.14%)
Mar 04, 2011 0.1500 0.1500 0.1400 0.1400 79,700 -0.01(-9.68%)
Mar 03, 2011 0.1400 0.1600 0.1400 0.1550 89,000 +0.00(+0.00%)
Mar 02, 2011 0.1650 0.1650 0.1400 0.1550 159,800 -0.01(-3.13%)
Mar 01, 2011 0.1350 0.1600 0.1350 0.1600 316,694 +0.03(+23.08%)
Feb 28, 2011 0.1450 0.1450 0.1300 0.1300 17,200 -0.01(-7.14%)
Feb 25, 2011 0.1350 0.1400 0.1350 0.1400 37,500 +0.00(+0.00%)
Feb 24, 2011 0.1400 0.1500 0.1400 0.1400 13,000 +0.00(+0.00%)
Feb 23, 2011 0.1400 0.1400 0.1350 0.1400 99,200 -0.01(-6.67%)
Feb 22, 2011 0.1650 0.1650 0.1300 0.1500 80,800 -0.01(-3.23%)
Feb 18, 2011 0.1400 0.1550 0.1400 0.1550 171,833 +0.00(+0.00%)
Feb 17, 2011 0.1800 0.1850 0.1400 0.1550 884,780 -0.02(-13.89%)
Feb 16, 2011 0.1200 0.1950 0.1200 0.1800 1,786,271 +0.06(+50.00%)
Feb 15, 2011 0.1150 0.1200 0.1150 0.1200 13,500 +0.00(+0.00%)
Feb 14, 2011 0.1250 0.1250 0.1200 0.1200 17,200 +0.00(+0.00%)
Feb 11, 2011 0.1250 0.1250 0.1200 0.1200 95,600 -0.01(-4.00%)
Feb 10, 2011 0.1250 0.1250 0.1200 0.1250 89,500 +0.00(+0.00%)
Feb 09, 2011 0.1150 0.1250 0.1150 0.1250 59,400 +0.01(+8.70%)
Feb 08, 2011 0.1100 0.1200 0.1100 0.1150 274,000 +0.01(+4.55%)
Feb 07, 2011 0.1100 0.1100 0.1100 0.1100 39,091 +0.00(+0.00%)
Feb 04, 2011 0.1050 0.1100 0.1000 0.1100 52,829 +0.01(+4.76%)
Feb 03, 2011 0.1000 0.1050 0.1000 0.1050 155,400 +0.00(+5.00%)
Feb 02, 2011 0.1100 0.1100 0.0950 0.1000 597,500 -0.01(-9.09%)
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.