Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metalcorp Ltd (TSV: MTC )

N/A 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 (%)
Oct 31, 2006 1.750 1.750 1.720 1.720 1,600 -0.03(-1.71%)
Oct 30, 2006 1.820 1.820 1.740 1.750 16,714 -0.07(-3.85%)
Oct 27, 2006 1.890 1.890 1.820 1.820 13,000 +0.00(+0.00%)
Oct 26, 2006 1.900 1.900 1.820 1.820 21,400 -0.07(-3.70%)
Oct 25, 2006 1.800 1.940 1.800 1.890 75,100 -0.02(-1.05%)
Oct 24, 2006 1.900 1.910 1.770 1.910 125,000 -0.02(-1.04%)
Oct 23, 2006 1.720 1.950 1.720 1.930 151,495 +0.28(+16.97%)
Oct 20, 2006 1.600 1.670 1.600 1.650 86,380 +0.05(+3.12%)
Oct 19, 2006 1.600 1.600 1.600 1.600 18,800 +0.00(+0.00%)
Oct 18, 2006 1.540 1.640 1.540 1.600 119,681 +0.00(+0.00%)
Oct 17, 2006 1.540 1.600 1.540 1.600 22,800 +0.00(+0.00%)
Oct 16, 2006 1.550 1.600 1.550 1.600 28,800 +0.07(+4.58%)
Oct 13, 2006 1.550 1.550 1.530 1.530 6,800 -0.02(-1.29%)
Oct 12, 2006 1.600 1.600 1.550 1.550 6,255 -0.02(-1.27%)
Oct 11, 2006 1.600 1.600 1.570 1.570 11,000 -0.03(-1.88%)
Oct 10, 2006 1.650 1.650 1.600 1.600 15,733 -0.05(-3.03%)
Oct 09, 2006 1.620 1.650 1.620 1.650 97,800 +0.00(+0.00%)
Oct 06, 2006 1.620 1.650 1.620 1.650 97,800 +0.05(+3.12%)
Oct 05, 2006 1.500 1.680 1.500 1.600 225,800 +0.10(+6.67%)
Oct 04, 2006 1.500 1.590 1.440 1.500 75,900 +0.10(+7.14%)
Oct 03, 2006 1.360 1.440 1.360 1.400 40,500 +0.06(+4.48%)
Oct 02, 2006 1.340 1.340 1.340 1.340 8,192 +0.00(+0.00%)
Sep 29, 2006 1.360 1.390 1.310 1.340 42,000 +0.03(+2.29%)
Sep 28, 2006 1.310 1.310 1.310 1.310 3,400 -0.07(-5.07%)
Sep 27, 2006 1.390 1.420 1.350 1.380 44,200 +0.05(+3.76%)
Sep 26, 2006 1.340 1.340 1.330 1.330 11,500 -0.03(-2.21%)
Sep 25, 2006 1.360 1.360 1.360 1.360 1,000 -0.01(-0.73%)
Sep 22, 2006 1.450 1.450 1.370 1.370 19,325 -0.08(-5.52%)
Sep 21, 2006 1.450 1.450 1.450 1.450 51,500 +0.00(+0.00%)
Sep 20, 2006 1.420 1.450 1.350 1.450 31,989 +0.00(+0.00%)
Sep 19, 2006 1.390 1.450 1.390 1.450 37,100 -0.03(-2.03%)
Sep 18, 2006 1.370 1.490 1.370 1.480 25,600 +0.03(+2.07%)
Sep 15, 2006 1.450 1.490 1.400 1.450 146,000 +0.05(+3.57%)
Sep 14, 2006 1.400 1.490 1.390 1.400 35,025 +0.02(+1.45%)
Sep 13, 2006 1.320 1.390 1.300 1.380 27,250 +0.08(+6.15%)
Sep 12, 2006 1.390 1.390 1.300 1.300 5,000 -0.05(-3.70%)
Sep 11, 2006 1.280 1.350 1.260 1.350 46,700 -0.10(-6.90%)
Sep 08, 2006 1.350 1.450 1.350 1.450 13,600 -0.10(-6.45%)
Sep 06, 2006 1.500 1.550 1.500 1.550 7,400 +0.05(+3.33%)
Sep 05, 2006 1.450 1.550 1.450 1.500 29,000 +0.05(+3.45%)
Sep 01, 2006 1.490 1.500 1.450 1.450 24,100 -0.03(-2.03%)
Aug 31, 2006 1.420 1.500 1.420 1.480 14,380 +0.03(+2.07%)
Aug 30, 2006 1.550 1.550 1.450 1.450 25,550 -0.05(-3.33%)
Aug 29, 2006 1.500 1.500 1.480 1.500 34,235 +0.00(+0.00%)
Aug 28, 2006 1.500 1.550 1.500 1.500 59,492 +0.00(+0.00%)
Aug 25, 2006 1.560 1.560 1.500 1.500 23,600 -0.07(-4.46%)
Aug 24, 2006 1.580 1.580 1.500 1.570 30,100 +0.07(+4.67%)
Aug 23, 2006 1.420 1.550 1.420 1.500 89,820 +0.06(+4.17%)
Aug 22, 2006 1.450 1.450 1.440 1.440 19,000 -0.06(-4.00%)
Aug 21, 2006 1.500 1.550 1.500 1.500 8,900 -0.10(-6.25%)
Aug 18, 2006 1.600 1.600 1.600 1.600 7,000 +0.05(+3.23%)
Aug 17, 2006 1.700 1.700 1.550 1.550 38,550 +0.01(+0.65%)
Aug 16, 2006 1.450 1.580 1.420 1.540 129,875 +0.15(+10.79%)
Aug 15, 2006 1.440 1.440 1.370 1.390 39,900 -0.02(-1.42%)
Aug 14, 2006 1.620 1.620 1.390 1.410 87,600 -0.18(-11.32%)
Aug 11, 2006 1.490 1.590 1.480 1.590 44,100 +0.18(+12.77%)
Aug 10, 2006 1.410 1.430 1.370 1.410 64,350 -0.02(-1.40%)
Aug 09, 2006 1.480 1.490 1.430 1.430 60,600 -0.13(-8.33%)
Aug 08, 2006 1.540 1.590 1.450 1.560 47,600 +0.01(+0.65%)
Aug 07, 2006 1.400 1.550 1.370 1.550 101,100 +0.00(+0.00%)
Aug 04, 2006 1.400 1.550 1.370 1.550 101,100 +0.11(+7.64%)
Aug 03, 2006 1.400 1.500 1.300 1.440 185,785 -0.02(-1.37%)
Aug 02, 2006 1.380 1.500 1.380 1.460 57,700 -0.09(-5.81%)
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.