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, 2011 0.0350 0.0350 0.0350 0.0350 3,000 -0.01(-22.22%)
Nov 29, 2011 0.0400 0.0450 0.0350 0.0450 50,000 +0.00(+0.00%)
Nov 28, 2011 0.0400 0.0450 0.0400 0.0450 12,000 +0.00(+12.50%)
Nov 25, 2011 0.0450 0.0450 0.0400 0.0400 27,000 +0.00(+14.29%)
Nov 24, 2011 0.0400 0.0400 0.0350 0.0350 224,575 -0.01(-22.22%)
Nov 23, 2011 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Nov 22, 2011 0.0450 0.0550 0.0450 0.0450 295,700 +0.00(+0.00%)
Nov 21, 2011 0.0500 0.0500 0.0450 0.0450 23,500 -0.01(-18.18%)
Nov 18, 2011 0.0550 0.0550 0.0550 0.0550 110,075 +0.01(+22.22%)
Nov 17, 2011 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Nov 16, 2011 0.0450 0.0450 0.0450 0.0450 67,000 +0.00(+0.00%)
Nov 15, 2011 0.0500 0.0500 0.0450 0.0450 74,074 -0.01(-10.00%)
Nov 14, 2011 0.0500 0.0500 0.0500 0.0500 500 +0.00(+0.00%)
Nov 11, 2011 0.0550 0.0550 0.0500 0.0500 18,100 +0.00(+0.00%)
Nov 10, 2011 0.0500 0.0500 0.0500 0.0500 8,000 +0.00(+0.00%)
Nov 09, 2011 0.0500 0.0500 0.0500 0.0500 1,210 -0.01(-16.67%)
Nov 08, 2011 0.0600 0.0600 0.0600 0.0600 24,000 +0.01(+20.00%)
Nov 07, 2011 0.0450 0.0500 0.0450 0.0500 50,000 +0.00(+0.00%)
Nov 04, 2011 0.0500 0.0500 0.0500 0.0500 236,736 +0.00(+0.00%)
Nov 03, 2011 0.0550 0.0550 0.0500 0.0500 18,600 -0.00(-9.09%)
Nov 02, 2011 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Nov 01, 2011 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+10.00%)
Oct 31, 2011 0.0500 0.0500 0.0500 0.0500 46,000 -0.02(-28.57%)
Oct 28, 2011 0.0550 0.0700 0.0500 0.0700 138,500 +0.02(+27.27%)
Oct 27, 2011 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 26, 2011 0.0550 0.0550 0.0550 0.0550 18,150 +0.00(+0.00%)
Oct 25, 2011 0.0600 0.0700 0.0550 0.0550 75,000 -0.00(-8.33%)
Oct 24, 2011 0.0600 0.0600 0.0600 0.0600 20,000 +0.01(+20.00%)
Oct 21, 2011 0.0450 0.0700 0.0450 0.0500 341,000 +0.01(+25.00%)
Oct 20, 2011 0.0500 0.0550 0.0400 0.0400 221,000 +0.00(+0.00%)
Oct 19, 2011 0.0400 0.0400 0.0400 0.0400 125,050 -0.00(-11.11%)
Oct 18, 2011 0.0400 0.0450 0.0400 0.0450 16,425 +0.00(+12.50%)
Oct 17, 2011 0.0550 0.0550 0.0400 0.0400 105,000 -0.01(-20.00%)
Oct 14, 2011 0.0500 0.0500 0.0500 0.0500 11,600 +0.01(+25.00%)
Oct 13, 2011 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 12, 2011 0.0400 0.0400 0.0400 0.0400 100,000 +0.00(+0.00%)
Oct 11, 2011 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 07, 2011 0.0400 0.0400 0.0400 0.0400 3,350 +0.00(+0.00%)
Oct 06, 2011 0.0400 0.0400 0.0400 0.0400 47,000 +0.00(+0.00%)
Oct 05, 2011 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+0.00%)
Oct 04, 2011 0.0400 0.0400 0.0400 0.0400 3,779 -0.00(-11.11%)
Oct 03, 2011 0.0450 0.0450 0.0400 0.0450 35,296 -0.01(-10.00%)
Sep 30, 2011 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 29, 2011 0.0550 0.0550 0.0500 0.0500 21,500 +0.01(+11.11%)
Sep 28, 2011 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Sep 27, 2011 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Sep 26, 2011 0.0400 0.0400 0.0400 0.0400 2,500 -0.01(-27.27%)
Sep 23, 2011 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+0.00%)
Sep 22, 2011 0.0550 0.0550 0.0550 0.0550 23,001 +0.00(+0.00%)
Sep 21, 2011 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Sep 20, 2011 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Sep 19, 2011 0.0550 0.0550 0.0550 0.0550 22,000 +0.00(+0.00%)
Sep 16, 2011 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Sep 15, 2011 0.0550 0.0550 0.0550 0.0550 41,000 -0.00(-8.33%)
Sep 14, 2011 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+9.09%)
Sep 13, 2011 0.0550 0.0550 0.0550 0.0550 9,297 -0.00(-8.33%)
Sep 12, 2011 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 09, 2011 0.0600 0.0600 0.0550 0.0600 16,500 +0.00(+0.00%)
Sep 08, 2011 0.0600 0.0600 0.0600 0.0600 129,000 +0.00(+0.00%)
Sep 07, 2011 0.0600 0.0600 0.0600 0.0600 71,500 +0.00(+9.09%)
Sep 06, 2011 0.0550 0.0550 0.0550 0.0550 300 +0.00(+0.00%)
Sep 02, 2011 0.0550 0.0550 0.0550 0.0550 16,000 -0.00(-8.33%)
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.