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 (%)
Feb 28, 2006 0.5000 0.5000 0.3550 0.4400 3,077,790 -0.03(-6.38%)
Feb 27, 2006 0.4700 0.4700 0.4350 0.4700 182,200 +0.00(+0.00%)
Feb 24, 2006 0.4700 0.4700 0.4700 0.4700 30,365 +0.03(+6.82%)
Feb 23, 2006 0.4500 0.4700 0.4400 0.4400 50,045 -0.01(-2.22%)
Feb 22, 2006 0.4500 0.4500 0.4400 0.4500 55,900 +0.01(+2.27%)
Feb 21, 2006 0.4400 0.4400 0.4400 0.4400 3,000 +0.00(+0.00%)
Feb 17, 2006 0.4400 0.4400 0.4400 0.4400 2,550 +0.04(+10.00%)
Feb 15, 2006 0.4050 0.4700 0.4000 0.4000 64,000 -0.07(-15.79%)
Feb 14, 2006 0.4500 0.4750 0.4000 0.4750 42,000 +0.01(+1.06%)
Feb 13, 2006 0.4700 0.4700 0.4700 0.4700 5,000 -0.03(-6.00%)
Feb 10, 2006 0.4800 0.5000 0.4800 0.5000 28,500 +0.02(+4.17%)
Feb 09, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 08, 2006 0.5000 0.5000 0.4800 0.4800 9,300 +0.16(+50.00%)
Feb 07, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 06, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 03, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 02, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 01, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 31, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 30, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 27, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 26, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 25, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 24, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 23, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 20, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 19, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 18, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 17, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 13, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 12, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 11, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 10, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 09, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 06, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 05, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 04, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 03, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 30, 2005 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 29, 2005 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 28, 2005 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 23, 2005 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 22, 2005 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 21, 2005 0.3350 0.3700 0.3200 0.3200 51,000 +0.00(+0.00%)
Dec 20, 2005 0.3350 0.3700 0.3200 0.3200 51,000 +0.01(+1.59%)
Dec 19, 2005 0.3150 0.3150 0.3150 0.3150 25 -0.04(-12.50%)
Dec 16, 2005 0.3500 0.3600 0.3500 0.3600 11,500 +0.07(+22.03%)
Dec 15, 2005 0.2950 0.2950 0.2950 0.2950 150 -0.02(-4.84%)
Dec 14, 2005 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 13, 2005 0.3600 0.3600 0.3100 0.3100 12,100 -0.04(-11.43%)
Dec 12, 2005 0.3700 0.3700 0.3500 0.3500 33,525 +0.00(+0.00%)
Dec 09, 2005 0.3700 0.3700 0.3500 0.3500 26,000 -0.04(-10.26%)
Dec 08, 2005 0.3900 0.3900 0.3900 0.3900 1,500 -0.01(-2.50%)
Dec 07, 2005 0.4000 0.4000 0.4000 0.4000 11,000 +0.00(+0.00%)
Dec 06, 2005 0.3900 0.4000 0.3900 0.4000 15,575 +0.04(+11.11%)
Dec 05, 2005 0.3800 0.3800 0.3600 0.3600 25,600 +0.01(+1.41%)
Dec 02, 2005 0.3700 0.3700 0.3550 0.3550 9,500 -0.02(-4.05%)
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.