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 (%)
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%)
Dec 01, 2006 1.800 1.800 1.640 1.640 16,400 -0.11(-6.29%)
Nov 30, 2006 1.710 1.750 1.710 1.750 9,500 +0.00(+0.00%)
Nov 29, 2006 1.750 1.780 1.710 1.750 15,300 -0.05(-2.78%)
Nov 28, 2006 1.800 1.800 1.750 1.800 21,225 +0.00(+0.00%)
Nov 27, 2006 1.750 1.800 1.710 1.800 90,700 +0.10(+5.88%)
Nov 24, 2006 1.870 1.900 1.700 1.700 7,700 +0.00(+0.00%)
Nov 22, 2006 1.690 1.700 1.690 1.700 8,500 -0.04(-2.30%)
Nov 21, 2006 1.720 1.740 1.620 1.740 27,800 +0.02(+1.16%)
Nov 20, 2006 1.600 1.720 1.600 1.720 4,500 +0.12(+7.50%)
Nov 17, 2006 1.740 1.740 1.600 1.600 21,000 -0.10(-5.88%)
Nov 16, 2006 1.650 1.700 1.610 1.700 21,300 +0.05(+3.03%)
Nov 15, 2006 1.700 1.700 1.650 1.650 14,153 -0.05(-2.94%)
Nov 14, 2006 1.710 1.710 1.700 1.700 112,800 +0.03(+1.80%)
Nov 13, 2006 1.660 1.740 1.660 1.670 7,300 +0.01(+0.60%)
Nov 10, 2006 1.750 1.750 1.660 1.660 28,500 -0.08(-4.60%)
Nov 09, 2006 1.780 1.780 1.720 1.740 14,875 -0.04(-2.25%)
Nov 08, 2006 1.690 1.780 1.670 1.780 10,525 +0.09(+5.33%)
Nov 07, 2006 1.800 1.800 1.680 1.690 13,080 -0.11(-6.11%)
Nov 06, 2006 1.820 1.820 1.790 1.800 8,540 -0.02(-1.10%)
Nov 03, 2006 1.710 1.850 1.700 1.820 25,100 +0.02(+1.11%)
Nov 02, 2006 1.700 1.800 1.700 1.800 8,687 +0.03(+1.69%)
Nov 01, 2006 1.630 1.770 1.610 1.770 9,000 +0.05(+2.91%)
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%)
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.