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 28, 2007 1.400 1.490 1.400 1.490 22,460 +0.10(+7.19%)
Feb 27, 2007 1.550 1.550 1.390 1.390 69,400 -0.12(-7.95%)
Feb 26, 2007 1.630 1.700 1.510 1.510 230,900 -0.15(-9.04%)
Feb 23, 2007 1.700 1.750 1.660 1.660 122,750 -0.09(-5.14%)
Feb 22, 2007 1.700 1.750 1.640 1.750 105,700 +0.08(+4.79%)
Feb 21, 2007 1.750 1.750 1.670 1.670 11,200 -0.06(-3.47%)
Feb 20, 2007 1.660 1.730 1.660 1.730 47,000 +0.10(+6.13%)
Feb 16, 2007 1.700 1.700 1.630 1.630 6,500 +0.01(+0.62%)
Feb 15, 2007 1.620 1.700 1.600 1.620 65,550 -0.03(-1.82%)
Feb 14, 2007 1.680 1.700 1.640 1.650 29,483 -0.03(-1.79%)
Feb 13, 2007 1.750 1.750 1.680 1.680 41,000 -0.02(-1.18%)
Feb 12, 2007 1.670 1.730 1.670 1.700 28,175 -0.06(-3.41%)
Feb 09, 2007 1.600 1.800 1.600 1.760 67,435 +0.13(+7.98%)
Feb 08, 2007 1.640 1.650 1.530 1.630 139,100 +0.03(+1.87%)
Feb 07, 2007 1.660 1.660 1.600 1.600 205,250 -0.11(-6.43%)
Feb 06, 2007 1.860 1.860 1.660 1.710 291,500 -0.18(-9.52%)
Feb 05, 2007 2.050 2.060 1.800 1.890 538,885 -0.18(-8.70%)
Feb 02, 2007 2.000 2.070 1.900 2.070 170,950 +0.07(+3.50%)
Feb 01, 2007 2.050 2.050 2.000 2.000 122,650 -0.05(-2.44%)
Jan 31, 2007 2.070 2.080 2.000 2.050 69,948 +0.04(+1.99%)
Jan 30, 2007 2.000 2.100 1.990 2.010 307,200 +0.01(+0.50%)
Jan 29, 2007 1.800 2.100 1.770 2.000 398,646 +0.20(+11.11%)
Jan 26, 2007 1.740 1.840 1.740 1.800 45,050 +0.09(+5.26%)
Jan 25, 2007 1.720 1.750 1.710 1.710 268,700 +0.02(+1.18%)
Jan 24, 2007 1.690 1.710 1.600 1.690 18,425 -0.06(-3.43%)
Jan 23, 2007 1.750 1.760 1.750 1.750 93,675 +0.03(+1.74%)
Jan 22, 2007 1.750 1.750 1.720 1.720 18,725 +0.02(+1.18%)
Jan 19, 2007 1.700 1.700 1.700 1.700 19,700 -0.04(-2.30%)
Jan 18, 2007 1.690 1.750 1.690 1.740 28,000 +0.04(+2.35%)
Jan 17, 2007 1.720 1.720 1.700 1.700 59,500 -0.02(-1.16%)
Jan 16, 2007 1.690 1.720 1.690 1.720 18,050 +0.08(+4.88%)
Jan 12, 2007 1.650 1.650 1.640 1.640 46,000 +0.04(+2.50%)
Jan 11, 2007 1.730 1.730 1.580 1.600 11,500 +0.00(+0.00%)
Jan 10, 2007 1.600 1.600 1.580 1.600 27,300 -0.02(-1.23%)
Jan 09, 2007 1.620 1.620 1.620 1.620 6,285 -0.01(-0.61%)
Jan 08, 2007 1.650 1.790 1.570 1.630 23,675 +0.00(+0.00%)
Jan 05, 2007 1.750 1.750 1.620 1.630 18,760 -0.09(-5.23%)
Jan 04, 2007 1.730 1.740 1.700 1.720 8,378 +0.00(+0.00%)
Jan 03, 2007 1.700 1.720 1.700 1.720 105,137 -0.03(-1.71%)
Dec 29, 2006 1.750 1.750 1.750 1.750 1,075 +0.07(+4.17%)
Dec 28, 2006 1.730 1.790 1.680 1.680 4,625 -0.05(-2.89%)
Dec 27, 2006 1.800 1.800 1.730 1.730 1,100 +0.03(+1.76%)
Dec 26, 2006 1.700 1.700 1.570 1.700 86,500 +0.00(+0.00%)
Dec 22, 2006 1.700 1.700 1.570 1.700 86,500 +0.00(+0.00%)
Dec 21, 2006 1.710 1.750 1.680 1.700 97,300 +0.01(+0.59%)
Dec 20, 2006 1.630 1.700 1.630 1.690 29,700 +0.14(+9.03%)
Dec 19, 2006 1.680 1.750 1.550 1.550 24,525 -0.22(-12.43%)
Dec 18, 2006 1.740 1.800 1.710 1.770 30,293 +0.06(+3.51%)
Dec 15, 2006 1.750 1.750 1.710 1.710 4,930 -0.04(-2.29%)
Dec 14, 2006 1.800 1.800 1.750 1.750 13,078 -0.01(-0.57%)
Dec 13, 2006 1.750 1.800 1.750 1.760 37,050 +0.01(+0.57%)
Dec 12, 2006 1.750 1.750 1.750 1.750 1,300 -0.04(-2.23%)
Dec 11, 2006 1.680 1.800 1.680 1.790 88,543 +0.06(+3.47%)
Dec 08, 2006 1.750 1.780 1.720 1.730 50,450 +0.06(+3.59%)
Dec 07, 2006 1.670 1.680 1.670 1.670 12,080 -0.03(-1.76%)
Dec 06, 2006 1.620 1.730 1.620 1.700 28,700 +0.08(+4.94%)
Dec 05, 2006 1.680 1.720 1.620 1.620 36,400 -0.03(-1.82%)
Dec 04, 2006 1.640 1.740 1.500 1.650 65,720 +0.01(+0.61%)
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.