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 31, 2008 0.1300 0.1300 0.1100 0.1100 63,700 +0.02(+22.22%)
Dec 30, 2008 0.0700 0.0900 0.0700 0.0900 213,200 +0.02(+28.57%)
Dec 29, 2008 0.0650 0.0700 0.0650 0.0700 297,405 +0.00(+0.00%)
Dec 24, 2008 0.0650 0.0700 0.0650 0.0700 366,000 +0.01(+7.69%)
Dec 23, 2008 0.0750 0.0800 0.0600 0.0650 326,200 -0.01(-13.33%)
Dec 22, 2008 0.0650 0.0750 0.0600 0.0750 136,600 +0.01(+15.38%)
Dec 19, 2008 0.0650 0.0750 0.0650 0.0650 298,025 +0.01(+8.33%)
Dec 18, 2008 0.0800 0.0800 0.0600 0.0600 385,600 -0.02(-25.00%)
Dec 17, 2008 0.0800 0.0800 888 +0.00(+0.00%)
Dec 16, 2008 0.0800 0.0800 0.0700 0.0800 289,900 +0.00(+0.00%)
Dec 15, 2008 0.0900 0.0900 0.0750 0.0800 326,230 -0.01(-11.11%)
Dec 12, 2008 0.0750 0.0900 0.0750 0.0900 133,000 -0.01(-10.00%)
Dec 11, 2008 0.0800 0.1000 0.0750 0.1000 23,925 +0.02(+25.00%)
Dec 10, 2008 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+0.00%)
Dec 09, 2008 0.0800 0.0800 0.0800 0.0800 22,200 -0.01(-11.11%)
Dec 08, 2008 0.0900 0.1000 0.0900 0.0900 72,300 -0.01(-10.00%)
Dec 05, 2008 0.0900 0.1000 0.0900 0.1000 27,500 +0.00(+0.00%)
Dec 04, 2008 0.1100 0.1100 0.1000 0.1000 176,200 +0.00(+0.00%)
Dec 03, 2008 0.1200 0.1200 0.1000 0.1000 99,450 -0.02(-20.00%)
Dec 02, 2008 0.1400 0.1400 0.1200 0.1250 104,300 +0.01(+4.17%)
Dec 01, 2008 0.1450 0.1450 0.1150 0.1200 27,535 -0.01(-7.69%)
Nov 28, 2008 0.1300 0.1300 0.1250 0.1300 59,600 +0.01(+4.00%)
Nov 27, 2008 0.1300 0.1300 0.1250 0.1250 6,000 -0.01(-7.41%)
Nov 26, 2008 0.1300 0.1350 0.1300 0.1350 7,000 +0.01(+3.85%)
Nov 25, 2008 0.1300 0.1300 0.1300 0.1300 2,500 +0.00(+0.00%)
Nov 24, 2008 0.1300 0.1300 0.1300 0.1300 25,300 +0.01(+4.00%)
Nov 21, 2008 0.1400 0.1450 0.1250 0.1250 20,800 -0.01(-3.85%)
Nov 20, 2008 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Nov 19, 2008 0.1400 0.1400 0.1250 0.1300 161,785 -0.01(-7.14%)
Nov 18, 2008 0.1450 0.1600 0.1400 0.1400 93,500 +0.00(+0.00%)
Nov 17, 2008 0.1450 0.1450 0.1400 0.1400 23,000 -0.00(-3.45%)
Nov 14, 2008 0.1450 0.1450 0.1450 0.1450 2,000 -0.01(-6.45%)
Nov 13, 2008 0.1550 0.1550 0 +0.00(+0.00%)
Nov 12, 2008 0.1550 0.1550 0.1500 0.1550 6,000 +0.03(+24.00%)
Nov 11, 2008 0.1350 0.1350 0.1150 0.1250 635,000 -0.01(-3.85%)
Nov 10, 2008 0.1500 0.1500 0.1300 0.1300 213,350 -0.03(-18.75%)
Nov 07, 2008 0.1500 0.1600 0.1500 0.1600 35,100 +0.02(+14.29%)
Nov 06, 2008 0.1500 0.1550 0.1400 0.1400 79,100 -0.00(-3.45%)
Nov 05, 2008 0.1500 0.1600 0.1400 0.1450 132,270 -0.02(-9.38%)
Nov 04, 2008 0.1600 0.1700 0.1550 0.1600 360,650 +0.00(+0.00%)
Nov 03, 2008 0.1600 0.1600 0.1550 0.1600 126,921 +0.01(+3.23%)
Oct 31, 2008 0.1500 0.1600 0.1500 0.1550 111,446 -0.01(-3.13%)
Oct 30, 2008 0.1600 0.1600 0.1550 0.1600 153,500 +0.00(+0.00%)
Oct 29, 2008 0.1600 0.1600 0.1300 0.1600 100,650 +0.00(+0.00%)
Oct 28, 2008 0.1800 0.1800 0.1500 0.1600 114,900 +0.00(+0.00%)
Oct 27, 2008 0.1600 0.1600 0.1500 0.1600 230,800 +0.00(+0.00%)
Oct 24, 2008 0.1500 0.1600 0.1500 0.1600 122,000 -0.01(-5.88%)
Oct 23, 2008 0.1600 0.1700 0.1500 0.1700 62,500 +0.01(+6.25%)
Oct 22, 2008 0.1850 0.1950 0.1550 0.1600 351,200 -0.02(-13.51%)
Oct 21, 2008 0.2500 0.2500 0.1750 0.1850 279,300 -0.08(-28.85%)
Oct 20, 2008 0.1800 0.3200 0.1800 0.2600 36,300 +0.10(+57.58%)
Oct 17, 2008 0.1600 0.1900 0.1500 0.1650 122,825 -0.01(-8.33%)
Oct 16, 2008 0.2500 0.2500 0.1800 0.1800 183,500 -0.05(-21.74%)
Oct 15, 2008 0.2700 0.2700 0.2300 0.2300 209,400 -0.05(-16.36%)
Oct 14, 2008 0.3400 0.3700 0.2600 0.2750 46,500 +0.02(+5.77%)
Oct 10, 2008 0.2400 0.2600 0.2000 0.2600 66,050 +0.02(+8.33%)
Oct 09, 2008 0.2700 0.2850 0.2400 0.2400 38,500 +0.03(+14.29%)
Oct 08, 2008 0.2600 0.2600 0.2050 0.2100 14,000 -0.06(-20.75%)
Oct 07, 2008 0.2600 0.2700 0.2500 0.2650 30,500 +0.02(+6.00%)
Oct 06, 2008 0.3500 0.3500 0.2200 0.2500 71,385 -0.07(-21.88%)
Oct 03, 2008 0.3450 0.3700 0.3200 0.3200 78,000 -0.04(-11.11%)
Oct 02, 2008 0.3800 0.3800 0.3600 0.3600 63,200 -0.01(-1.37%)
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.