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 (%)
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%)
Sep 01, 2011 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 31, 2011 0.0550 0.0600 0.0550 0.0600 60,500 +0.00(+0.00%)
Aug 30, 2011 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 29, 2011 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 26, 2011 0.0600 0.0600 0.0600 0.0600 31,000 -0.01(-7.69%)
Aug 25, 2011 0.0600 0.0650 0.0600 0.0650 50,000 +0.01(+18.18%)
Aug 24, 2011 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 23, 2011 0.0550 0.0550 0.0550 0.0550 500 -0.00(-8.33%)
Aug 22, 2011 0.0600 0.0600 0.0600 0.0600 7,300 +0.00(+9.09%)
Aug 19, 2011 0.0550 0.0550 0.0550 0.0550 188,282 +0.00(+0.00%)
Aug 18, 2011 0.0600 0.0600 0.0550 0.0550 10,000 -0.01(-15.38%)
Aug 17, 2011 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 16, 2011 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 15, 2011 0.0650 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 12, 2011 0.0600 0.0650 0.0550 0.0650 10,000 +0.00(+0.00%)
Aug 11, 2011 0.0650 0.0650 0.0650 0.0650 5,000 +0.01(+18.18%)
Aug 10, 2011 0.0550 0.0550 0.0550 0.0550 100,000 +0.00(+0.00%)
Aug 09, 2011 0.0550 0.0550 0.0550 0.0550 22,000 +0.00(+0.00%)
Aug 08, 2011 0.0600 0.0600 0.0550 0.0550 438,560 -0.01(-15.38%)
Aug 05, 2011 0.0650 0.0650 0.0650 0.0650 1,000 +0.00(+0.00%)
Aug 04, 2011 0.0650 0.0650 0.0650 0.0650 25,000 +0.00(+0.00%)
Aug 03, 2011 0.0650 0.0650 0.0650 0.0650 54,000 -0.01(-7.14%)
Aug 02, 2011 0.0700 0.0700 0.0700 0.0700 1,000 +0.01(+7.69%)
Jul 29, 2011 0.0650 0.0650 0.0650 0.0650 7,000 +0.00(+0.00%)
Jul 28, 2011 0.0650 0.0650 0.0650 0.0650 105,000 +0.01(+8.33%)
Jul 27, 2011 0.0600 0.0600 0.0600 0.0600 102,000 -0.01(-7.69%)
Jul 26, 2011 0.0650 0.0650 0.0600 0.0650 18,200 +0.00(+0.00%)
Jul 25, 2011 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
Jul 22, 2011 0.0650 0.0650 0.0650 0.0650 75,000 +0.01(+8.33%)
Jul 21, 2011 0.0600 0.0600 0.0600 0.0600 200 +0.00(+0.00%)
Jul 20, 2011 0.0650 0.0650 0.0600 0.0600 30,000 -0.01(-20.00%)
Jul 19, 2011 0.0600 0.0750 0.0600 0.0750 28,750 +0.00(+7.14%)
Jul 18, 2011 0.0700 0.0700 0.0700 0.0700 9,000 -0.00(-6.67%)
Jul 15, 2011 0.0700 0.0750 0.0700 0.0750 5,000 +0.00(+7.14%)
Jul 14, 2011 0.0700 0.0700 0.0700 0.0700 90,000 +0.01(+7.69%)
Jul 13, 2011 0.0650 0.0650 0.0650 0.0650 65,000 +0.01(+18.18%)
Jul 12, 2011 0.0550 0.0550 0.0550 0.0550 2,000 -0.00(-8.33%)
Jul 11, 2011 0.0600 0.0600 0.0600 0.0600 1,500 -0.01(-7.69%)
Jul 08, 2011 0.0650 0.0650 0.0650 0.0650 17,000 +0.00(+0.00%)
Jul 07, 2011 0.0650 0.0650 0.0650 0.0650 300 +0.00(+0.00%)
Jul 06, 2011 0.0650 0.0650 0.0650 0.0650 3,500 +0.01(+18.18%)
Jul 05, 2011 0.0550 0.0600 0.0550 0.0550 46,000 -0.01(-15.38%)
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.