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 (%)
Oct 30, 2009 0.2100 0.2100 0.1800 0.1800 40,701 -0.03(-14.29%)
Oct 29, 2009 0.2300 0.2350 0.2100 0.2100 22,110 -0.02(-8.70%)
Oct 28, 2009 0.2300 0.2300 0.2300 0.2300 7,000 +0.00(+0.00%)
Oct 27, 2009 0.2500 0.2500 0.2300 0.2300 41,000 -0.02(-8.00%)
Oct 26, 2009 0.2500 0.2600 0.2400 0.2500 98,413 +0.02(+8.70%)
Oct 23, 2009 0.2200 0.2300 0.2200 0.2300 115,300 +0.02(+6.98%)
Oct 22, 2009 0.2000 0.2200 0.2000 0.2150 43,102 -0.01(-2.27%)
Oct 21, 2009 0.2050 0.2200 0.2050 0.2200 20,190 +0.02(+7.32%)
Oct 20, 2009 0.2050 0.2200 0.2050 0.2050 62,500 +0.00(+2.50%)
Oct 19, 2009 0.2000 0.2000 0.1900 0.2000 16,842 +0.01(+5.26%)
Oct 16, 2009 0.1950 0.2000 0.1900 0.1900 35,200 +0.00(+0.00%)
Oct 15, 2009 0.2000 0.2000 0.1900 0.1900 11,900 -0.01(-5.00%)
Oct 14, 2009 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 13, 2009 0.2000 0.2000 0.1850 0.2000 19,850 +0.00(+0.00%)
Oct 09, 2009 0.2000 0.2200 0.2000 0.2000 14,955 +0.00(+0.00%)
Oct 08, 2009 0.2200 0.2200 0.2000 0.2000 35,000 +0.00(+0.00%)
Oct 07, 2009 0.1900 0.2000 0.1900 0.2000 76,750 +0.01(+5.26%)
Oct 06, 2009 0.1900 0.1900 0.1850 0.1900 87,400 +0.00(+0.00%)
Oct 05, 2009 0.1750 0.1900 0.1750 0.1900 98,000 +0.02(+8.57%)
Oct 02, 2009 0.1850 0.1850 0.1750 0.1750 25,015 -0.02(-10.26%)
Oct 01, 2009 0.1950 0.1950 0.1950 0.1950 2,000 -0.02(-9.30%)
Sep 30, 2009 0.2150 0.2150 0.2150 0.2150 800 +0.04(+22.86%)
Sep 29, 2009 0.1750 0.1750 0.1750 0.1750 3,300 -0.01(-2.78%)
Sep 28, 2009 0.1750 0.1800 0.1750 0.1800 15,500 +0.00(+0.00%)
Sep 25, 2009 0.2200 0.2200 0.1800 0.1800 15,740 -0.04(-18.18%)
Sep 24, 2009 0.1650 0.2200 0.1650 0.2200 46,650 +0.02(+10.00%)
Sep 23, 2009 0.2000 0.2000 0.2000 0.2000 43,500 +0.00(+0.00%)
Sep 22, 2009 0.1950 0.2000 0.1950 0.2000 32,500 +0.01(+2.56%)
Sep 21, 2009 0.1950 0.1950 0.1950 0.1950 7,900 -0.01(-7.14%)
Sep 18, 2009 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Sep 17, 2009 0.1750 0.2150 0.1750 0.2100 14,500 +0.00(+0.00%)
Sep 16, 2009 0.2150 0.2250 0.1750 0.2100 71,900 -0.02(-8.70%)
Sep 15, 2009 0.2200 0.2300 0.2200 0.2300 7,500 +0.00(+0.00%)
Sep 14, 2009 0.1950 0.2300 0.1950 0.2300 107,100 +0.00(+0.00%)
Sep 11, 2009 0.2200 0.2400 0.2200 0.2300 99,000 +0.00(+0.00%)
Sep 10, 2009 0.2000 0.2350 0.2000 0.2300 161,050 +0.01(+4.55%)
Sep 09, 2009 0.2000 0.2400 0.2000 0.2200 440,700 +0.02(+10.00%)
Sep 08, 2009 0.2000 0.2000 0.2000 0.2000 18,300 +0.04(+25.00%)
Sep 04, 2009 0.1600 0.2000 0.1600 0.1600 27,137 -0.02(-11.11%)
Sep 03, 2009 0.1650 0.1800 0.1600 0.1800 292,160 +0.01(+5.88%)
Sep 02, 2009 0.1450 0.1700 0.1450 0.1700 80,240 +0.03(+21.43%)
Sep 01, 2009 0.1500 0.1500 0.1400 0.1400 108,800 +0.00(+0.00%)
Aug 31, 2009 0.1500 0.1500 0.1400 0.1400 108,800 -0.01(-9.68%)
Aug 28, 2009 0.1550 0.1550 0.1550 0.1550 2,000 -0.02(-8.82%)
Aug 27, 2009 0.1700 0.1700 0.1700 0.1700 6,993 +0.02(+13.33%)
Aug 26, 2009 0.1500 0.1500 0.1500 0.1500 10,750 +0.01(+3.45%)
Aug 25, 2009 0.1600 0.1600 0.1450 0.1450 37,050 -0.02(-9.38%)
Aug 24, 2009 0.1600 0.1600 0.1600 0.1600 29,250 +0.01(+3.23%)
Aug 21, 2009 0.1500 0.1550 0.1450 0.1550 33,520 +0.01(+10.71%)
Aug 20, 2009 0.1500 0.1500 0.1400 0.1400 18,000 -0.01(-9.68%)
Aug 19, 2009 0.1450 0.1550 0.1450 0.1550 14,740 +0.01(+10.71%)
Aug 18, 2009 0.1450 0.1450 0.1400 0.1400 8,000 -0.02(-12.50%)
Aug 17, 2009 0.1450 0.1600 0.1450 0.1600 30,000 +0.00(+0.00%)
Aug 14, 2009 0.1500 0.1600 0.1500 0.1600 30,000 +0.02(+14.29%)
Aug 13, 2009 0.1450 0.1450 0.1400 0.1400 71,000 -0.00(-3.45%)
Aug 12, 2009 0.1550 0.1550 0.1450 0.1450 11,500 -0.02(-9.38%)
Aug 11, 2009 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 10, 2009 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-5.88%)
Aug 07, 2009 0.1600 0.1700 0.1600 0.1700 20,500 +0.02(+13.33%)
Aug 06, 2009 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 05, 2009 0.1550 0.1550 0.1500 0.1500 11,000 -0.02(-11.76%)
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.