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 (%)
Jan 31, 2008 0.8500 0.8500 0.8500 0.8500 138,359 +0.00(+0.00%)
Jan 30, 2008 0.7800 0.8500 0.7700 0.8500 36,100 +0.05(+6.25%)
Jan 29, 2008 0.8400 0.8500 0.7800 0.8000 49,650 -0.05(-5.88%)
Jan 28, 2008 0.9700 0.9700 0.8500 0.8500 103,937 -0.09(-9.57%)
Jan 25, 2008 0.9000 1.000 0.9000 0.9400 10,690 -0.07(-6.93%)
Jan 24, 2008 0.8700 1.010 0.8700 1.010 12,000 +0.08(+8.60%)
Jan 23, 2008 0.9400 0.9400 0.8300 0.9300 25,800 +0.01(+1.09%)
Jan 22, 2008 0.9800 0.9800 0.8100 0.9200 43,930 +0.05(+5.75%)
Jan 21, 2008 1.050 1.050 0.8700 0.8700 52,875 -0.17(-16.35%)
Jan 18, 2008 1.070 1.100 1.000 1.040 38,577 +0.00(+0.00%)
Jan 17, 2008 1.030 1.110 1.030 1.040 9,480 -0.04(-3.70%)
Jan 16, 2008 1.080 1.080 0.9800 1.080 42,900 +0.07(+6.93%)
Jan 15, 2008 1.070 1.070 1.010 1.010 37,948 -0.04(-3.81%)
Jan 14, 2008 1.060 1.150 1.050 1.050 33,250 +0.00(+0.00%)
Jan 11, 2008 1.130 1.130 1.010 1.050 118,499 -0.05(-4.55%)
Jan 10, 2008 1.070 1.120 1.070 1.100 40,100 +0.05(+4.76%)
Jan 09, 2008 1.130 1.130 1.010 1.050 97,200 -0.07(-6.25%)
Jan 08, 2008 1.150 1.150 1.120 1.120 8,000 -0.03(-2.61%)
Jan 07, 2008 1.160 1.210 1.120 1.150 26,200 -0.01(-0.86%)
Jan 04, 2008 1.160 1.160 1.160 1.160 3,400 -0.04(-3.33%)
Jan 03, 2008 1.200 1.200 1.200 1.200 4,000 +0.00(+0.00%)
Jan 02, 2008 1.250 1.250 1.200 1.200 33,000 -0.05(-4.00%)
Jan 01, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 31, 2007 1.250 1.250 1.120 1.250 28,975 +0.00(+0.00%)
Dec 28, 2007 1.170 1.250 1.150 1.250 39,415 +0.09(+7.76%)
Dec 27, 2007 1.230 1.230 1.160 1.160 13,050 -0.01(-0.85%)
Dec 26, 2007 1.300 1.300 1.170 1.170 79,930 +0.00(+0.00%)
Dec 24, 2007 1.300 1.300 1.170 1.170 79,930 -0.04(-3.31%)
Dec 21, 2007 1.190 1.210 1.190 1.210 45,300 +0.03(+2.54%)
Dec 20, 2007 1.280 1.290 1.170 1.180 9,106 +0.02(+1.72%)
Dec 19, 2007 1.280 1.280 1.150 1.160 4,200 -0.04(-3.33%)
Dec 18, 2007 1.150 1.200 1.120 1.200 23,400 +0.04(+3.45%)
Dec 17, 2007 1.150 1.160 1.150 1.160 19,750 +0.01(+0.87%)
Dec 14, 2007 1.180 1.180 1.130 1.150 33,150 -0.05(-4.17%)
Dec 13, 2007 1.200 1.200 1.170 1.200 19,500 +0.00(+0.00%)
Dec 12, 2007 1.130 1.200 1.130 1.200 10,400 +0.09(+8.11%)
Dec 11, 2007 1.170 1.170 1.110 1.110 32,775 +0.00(+0.00%)
Dec 10, 2007 1.200 1.200 1.110 1.110 48,354 -0.09(-7.50%)
Dec 07, 2007 1.200 1.240 1.120 1.200 36,250 -0.02(-1.64%)
Dec 06, 2007 1.210 1.220 1.150 1.220 36,050 +0.03(+2.52%)
Dec 05, 2007 1.290 1.290 1.190 1.190 95,600 -0.06(-4.80%)
Dec 04, 2007 1.210 1.300 1.160 1.250 20,800 +0.05(+4.17%)
Dec 03, 2007 1.380 1.390 1.200 1.200 36,770 -0.10(-7.69%)
Nov 30, 2007 1.230 1.310 1.230 1.300 112,700 -0.10(-7.14%)
Nov 29, 2007 1.420 1.420 1.270 1.400 50,100 -0.04(-2.78%)
Nov 28, 2007 1.440 1.440 1.400 1.440 26,638 +0.00(+0.00%)
Nov 27, 2007 1.510 1.520 1.220 1.440 63,965 -0.06(-4.00%)
Nov 26, 2007 1.510 1.530 1.500 1.500 63,115 +0.02(+1.35%)
Nov 23, 2007 1.550 1.550 1.480 1.480 22,580 -0.07(-4.52%)
Nov 21, 2007 1.600 1.600 1.550 1.550 11,750 -0.05(-3.13%)
Nov 20, 2007 1.570 1.650 1.560 1.600 86,280 +0.02(+1.27%)
Nov 19, 2007 1.640 1.640 1.560 1.580 16,100 -0.06(-3.66%)
Nov 16, 2007 1.650 1.650 1.560 1.640 7,750 -0.01(-0.61%)
Nov 15, 2007 1.650 1.690 1.610 1.650 257,318 -0.04(-2.37%)
Nov 14, 2007 1.670 1.700 1.660 1.690 915,915 +0.02(+1.20%)
Nov 13, 2007 1.700 1.710 1.620 1.670 463,300 +0.04(+2.45%)
Nov 12, 2007 1.630 1.730 1.590 1.630 194,800 +0.04(+2.52%)
Nov 09, 2007 1.650 1.650 1.580 1.590 70,496 +0.01(+0.63%)
Nov 08, 2007 1.660 1.750 1.500 1.580 123,976 -0.17(-9.71%)
Nov 07, 2007 1.730 1.830 1.710 1.750 124,842 -0.08(-4.37%)
Nov 06, 2007 1.850 1.870 1.650 1.830 425,075 -0.02(-1.08%)
Nov 05, 2007 1.850 1.850 1.760 1.850 134,625 +0.00(+0.00%)
Nov 02, 2007 1.800 1.850 1.710 1.850 182,600 +0.05(+2.78%)
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.