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 (%)
Jun 30, 2011 0.0650 0.0650 0.0550 0.0650 58,783 +0.01(+8.33%)
Jun 29, 2011 0.0600 0.0600 0.0600 0.0600 10,500 +0.00(+0.00%)
Jun 28, 2011 0.0600 0.0650 0.0600 0.0600 29,740 -0.01(-7.69%)
Jun 27, 2011 0.0700 0.0700 0.0600 0.0650 284,000 -0.01(-18.75%)
Jun 24, 2011 0.0750 0.0800 0.0750 0.0800 10,000 +0.01(+14.29%)
Jun 23, 2011 0.0700 0.0700 0.0700 0.0700 40,000 -0.01(-12.50%)
Jun 22, 2011 0.0750 0.0800 0.0750 0.0800 15,627 +0.01(+14.29%)
Jun 21, 2011 0.0700 0.0700 0.0700 0.0700 2,400 +0.00(+0.00%)
Jun 20, 2011 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jun 17, 2011 0.0700 0.0750 0.0700 0.0700 65,000 +0.00(+0.00%)
Jun 16, 2011 0.0850 0.0850 0.0650 0.0700 292,895 -0.01(-17.65%)
Jun 15, 2011 0.0850 0.0850 0.0850 0.0850 15,000 +0.01(+6.25%)
Jun 14, 2011 0.0800 0.0800 0.0800 0.0800 26,500 -0.01(-5.88%)
Jun 13, 2011 0.0800 0.0850 0.0800 0.0850 95,077 +0.01(+6.25%)
Jun 10, 2011 0.0800 0.0800 0.0800 0.0800 25,000 -0.01(-5.88%)
Jun 09, 2011 0.0850 0.0850 0.0850 0.0850 26,000 +0.00(+0.00%)
Jun 08, 2011 0.0900 0.0900 0.0850 0.0850 28,500 +0.00(+0.00%)
Jun 07, 2011 0.0850 0.0850 0.0850 0.0850 7,000 -0.00(-5.56%)
Jun 06, 2011 0.0900 0.0900 0.0900 0.0900 15,000 +0.00(+5.88%)
Jun 03, 2011 0.0900 0.0900 0.0850 0.0850 22,500 -0.01(-15.00%)
May 24, 2011 0.1000 0.1000 0.1000 0.1000 25,000 +0.01(+11.11%)
May 20, 2011 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
May 19, 2011 0.0900 0.0900 0.0900 0.0900 50,825 -0.01(-5.26%)
May 18, 2011 0.0950 0.0950 0.0950 0.0950 1,000 +0.00(+0.00%)
May 17, 2011 0.0950 0.0950 0.0950 0.0950 47,000 +0.01(+5.56%)
May 16, 2011 0.0900 0.0900 0.0900 0.0900 208,500 -0.01(-14.29%)
May 13, 2011 0.0950 0.1050 0.0950 0.1050 89,300 +0.01(+10.53%)
May 12, 2011 0.1000 0.1050 0.0850 0.0950 304,000 -0.01(-5.00%)
May 11, 2011 0.0950 0.1000 0.0950 0.1000 59,250 -0.01(-9.09%)
May 10, 2011 0.1000 0.1100 0.0950 0.1100 21,500 +0.01(+10.00%)
May 09, 2011 0.1100 0.1100 0.1000 0.1000 71,650 -0.01(-9.09%)
May 06, 2011 0.1000 0.1100 0.0950 0.1100 38,000 +0.00(+0.00%)
May 05, 2011 0.1100 0.1100 0.1050 0.1100 140,500 +0.01(+10.00%)
May 04, 2011 0.1000 0.1000 0.1000 0.1000 70,300 -0.01(-9.09%)
May 03, 2011 0.1050 0.1200 0.1050 0.1100 112,600 +0.01(+10.00%)
May 02, 2011 0.1000 0.1000 0.1000 0.1000 4,000 -0.01(-9.09%)
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%)
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.