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 28, 2006 1.260 1.260 1.260 1.260 0 -0.14(-10.00%)
Apr 27, 2006 1.380 1.450 1.350 1.400 92,925 +0.02(+1.45%)
Apr 26, 2006 1.400 1.500 1.380 1.380 70,900 -0.11(-7.38%)
Apr 25, 2006 1.500 1.500 1.430 1.490 277,831 -0.10(-6.29%)
Apr 24, 2006 1.630 1.630 1.490 1.590 147,650 -0.08(-4.79%)
Apr 21, 2006 1.700 1.700 1.640 1.670 83,975 -0.02(-1.18%)
Apr 20, 2006 1.710 1.710 1.650 1.690 141,757 -0.01(-0.59%)
Apr 19, 2006 1.420 1.870 1.420 1.700 1,004,674 +0.20(+13.33%)
Apr 18, 2006 1.730 1.730 1.400 1.500 281,991 -0.23(-13.29%)
Apr 17, 2006 1.760 1.800 1.670 1.730 171,025 -0.05(-2.81%)
Apr 13, 2006 1.800 1.850 1.750 1.780 91,950 -0.03(-1.66%)
Apr 12, 2006 1.720 1.810 1.670 1.810 107,340 +0.02(+1.12%)
Apr 11, 2006 1.780 1.810 1.700 1.790 96,200 -0.02(-1.10%)
Apr 10, 2006 1.800 1.850 1.700 1.810 57,600 +0.01(+0.56%)
Apr 07, 2006 1.890 1.900 1.800 1.800 30,200 -0.10(-5.26%)
Apr 06, 2006 1.870 1.900 1.760 1.900 45,620 +0.01(+0.53%)
Apr 05, 2006 1.760 1.890 1.760 1.890 48,366 +0.14(+8.00%)
Apr 04, 2006 1.860 1.860 1.650 1.750 143,550 -0.19(-9.79%)
Apr 03, 2006 1.950 1.950 1.800 1.940 185,400 +0.03(+1.57%)
Mar 31, 2006 1.970 1.980 1.800 1.910 77,885 -0.06(-3.05%)
Mar 30, 2006 1.970 2.050 1.950 1.970 108,442 +0.09(+4.79%)
Mar 29, 2006 1.850 2.110 1.840 1.880 171,625 +0.03(+1.62%)
Mar 28, 2006 1.970 1.970 1.800 1.850 467,450 -0.06(-3.14%)
Mar 27, 2006 2.050 2.050 1.910 1.910 117,507 -0.11(-5.45%)
Mar 24, 2006 2.090 2.090 1.950 2.020 148,350 -0.03(-1.46%)
Mar 21, 2006 2.090 2.150 1.850 2.050 240,175 -0.03(-1.44%)
Mar 20, 2006 2.350 2.350 2.060 2.080 211,150 -0.15(-6.73%)
Mar 17, 2006 2.060 2.230 2.050 2.230 318,200 +0.21(+10.40%)
Mar 16, 2006 1.760 2.020 1.760 2.020 300,530 +0.22(+12.22%)
Mar 15, 2006 1.870 1.890 1.770 1.800 323,513 -0.10(-5.26%)
Mar 14, 2006 1.900 1.940 1.830 1.900 108,423 -0.05(-2.56%)
Mar 13, 2006 1.940 1.980 1.750 1.950 246,890 -0.01(-0.51%)
Mar 10, 2006 1.830 2.000 1.750 1.960 311,868 +0.06(+3.16%)
Mar 09, 2006 2.030 2.030 1.860 1.900 635,590 -0.14(-6.86%)
Mar 08, 2006 1.650 2.100 1.360 2.040 1,183,772 +0.38(+22.89%)
Mar 07, 2006 1.760 1.950 1.610 1.660 1,495,015 +0.36(+27.69%)
Mar 06, 2006 1.200 1.400 1.200 1.300 1,369,208 +0.57(+78.08%)
Mar 03, 2006 0.7300 0.7300 0.6300 0.7300 560,050 -0.01(-1.35%)
Mar 02, 2006 0.6600 0.7800 0.6600 0.7400 545,438 +0.08(+12.12%)
Mar 01, 2006 0.4600 0.6800 0.4500 0.6600 1,954,000 +0.22(+50.00%)
Feb 28, 2006 0.5000 0.5000 0.3550 0.4400 3,077,790 -0.03(-6.38%)
Feb 27, 2006 0.4700 0.4700 0.4350 0.4700 182,200 +0.00(+0.00%)
Feb 24, 2006 0.4700 0.4700 0.4700 0.4700 30,365 +0.03(+6.82%)
Feb 23, 2006 0.4500 0.4700 0.4400 0.4400 50,045 -0.01(-2.22%)
Feb 22, 2006 0.4500 0.4500 0.4400 0.4500 55,900 +0.01(+2.27%)
Feb 21, 2006 0.4400 0.4400 0.4400 0.4400 3,000 +0.00(+0.00%)
Feb 17, 2006 0.4400 0.4400 0.4400 0.4400 2,550 +0.04(+10.00%)
Feb 15, 2006 0.4050 0.4700 0.4000 0.4000 64,000 -0.07(-15.79%)
Feb 14, 2006 0.4500 0.4750 0.4000 0.4750 42,000 +0.01(+1.06%)
Feb 13, 2006 0.4700 0.4700 0.4700 0.4700 5,000 -0.03(-6.00%)
Feb 10, 2006 0.4800 0.5000 0.4800 0.5000 28,500 +0.02(+4.17%)
Feb 09, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 08, 2006 0.5000 0.5000 0.4800 0.4800 9,300 +0.16(+50.00%)
Feb 07, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 06, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 03, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 02, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
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.