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, 2009 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Dec 30, 2009 0.1550 0.1550 0.1550 0.1550 14,000 +0.00(+0.00%)
Dec 29, 2009 0.1500 0.1600 0.1500 0.1550 106,150 +0.00(+0.00%)
Dec 24, 2009 0.1550 0.1550 0.1550 0.1550 20,000 +0.01(+3.33%)
Dec 23, 2009 0.1500 0.1650 0.1400 0.1500 122,860 -0.01(-3.23%)
Dec 22, 2009 0.1600 0.1650 0.1550 0.1550 53,200 -0.01(-3.13%)
Dec 21, 2009 0.1400 0.1600 0.1400 0.1600 19,000 +0.02(+14.29%)
Dec 18, 2009 0.1400 0.1400 0.1400 0.1400 25,791 +0.00(+0.00%)
Dec 17, 2009 0.1500 0.1500 0.1400 0.1400 92,750 +0.00(+0.00%)
Dec 16, 2009 0.1450 0.1500 0.1400 0.1400 49,125 -0.01(-9.68%)
Dec 15, 2009 0.1300 0.1600 0.1300 0.1550 28,500 +0.02(+19.23%)
Dec 14, 2009 0.1400 0.1400 0.1300 0.1300 134,079 -0.01(-7.14%)
Dec 11, 2009 0.1550 0.1600 0.1300 0.1400 111,114 -0.02(-12.50%)
Dec 10, 2009 0.1600 0.1600 0.1600 0.1600 5,000 +0.00(+0.00%)
Dec 09, 2009 0.1600 0.1600 0.1600 0.1600 2,000 +0.00(+0.00%)
Dec 08, 2009 0.1650 0.1650 0.1500 0.1600 64,100 -0.01(-5.88%)
Dec 07, 2009 0.1750 0.1750 0.1700 0.1700 58,650 -0.03(-15.00%)
Dec 04, 2009 0.1800 0.2000 0.1750 0.2000 16,400 +0.02(+11.11%)
Dec 03, 2009 0.1800 0.1800 0.1800 0.1800 2,100 +0.00(+0.00%)
Dec 02, 2009 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 01, 2009 0.1750 0.1800 0.1750 0.1800 18,250 -0.02(-7.69%)
Nov 30, 2009 0.1950 0.1950 0.1750 0.1950 58,300 +0.01(+5.41%)
Nov 27, 2009 0.1950 0.1950 0.1850 0.1850 1,100 +0.01(+5.71%)
Nov 26, 2009 0.1750 0.1750 0.1750 0.1750 2,500 -0.01(-5.41%)
Nov 25, 2009 0.1800 0.1850 0.1800 0.1850 23,100 -0.01(-5.13%)
Nov 24, 2009 0.1800 0.1950 0.1800 0.1950 21,000 +0.02(+8.33%)
Nov 23, 2009 0.1950 0.2000 0.1800 0.1800 50,600 +0.00(+0.00%)
Nov 20, 2009 0.1800 0.1800 0.1800 0.1800 96,500 -0.02(-10.00%)
Nov 19, 2009 0.2000 0.2000 0.2000 0.2000 11,000 +0.00(+0.00%)
Nov 18, 2009 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Nov 17, 2009 0.2000 0.2000 0.1800 0.2000 26,000 -0.00(-2.44%)
Nov 16, 2009 0.2100 0.2100 0.1800 0.2050 16,700 +0.02(+10.81%)
Nov 13, 2009 0.1850 0.1850 0.1850 0.1850 4,000 +0.00(+0.00%)
Nov 12, 2009 0.2000 0.2000 0.1850 0.1850 7,000 -0.01(-2.63%)
Nov 11, 2009 0.1800 0.1900 0.1800 0.1900 38,459 +0.02(+8.57%)
Nov 10, 2009 0.1800 0.1800 0.1750 0.1750 17,000 -0.01(-2.78%)
Nov 09, 2009 0.2300 0.2300 0.1800 0.1800 46,400 -0.02(-12.20%)
Nov 06, 2009 0.2300 0.2300 0.2000 0.2050 14,450 +0.00(+2.50%)
Nov 05, 2009 0.2000 0.2000 0.2000 0.2000 100 +0.03(+14.29%)
Nov 04, 2009 0.1800 0.2000 0.1750 0.1750 125,825 -0.03(-12.50%)
Nov 03, 2009 0.2100 0.2100 0.2000 0.2000 23,205 +0.02(+11.11%)
Nov 02, 2009 0.1800 0.2350 0.1800 0.1800 23,265 +0.00(+0.00%)
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%)
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.