Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metalcorp Ltd (TSV: MTC )

N/A 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 29, 2008 0.8900 0.8900 0.8200 0.8800 33,500 -0.01(-1.12%)
Feb 28, 2008 0.8700 0.8900 0.8600 0.8900 11,300 +0.02(+2.30%)
Feb 27, 2008 0.8900 0.8900 0.8500 0.8700 35,656 +0.00(+0.00%)
Feb 26, 2008 0.8900 0.8900 0.8500 0.8700 37,020 -0.02(-2.25%)
Feb 25, 2008 0.8900 0.8900 0.8900 0.8900 39,300 +0.00(+0.00%)
Feb 22, 2008 0.8900 0.8900 0.8400 0.8900 52,220 +0.00(+0.00%)
Feb 21, 2008 0.9300 0.9300 0.8500 0.8900 57,911 -0.01(-1.11%)
Feb 20, 2008 0.9400 0.9400 0.8900 0.9000 70,070 -0.04(-4.26%)
Feb 19, 2008 0.9300 0.9500 0.9100 0.9400 50,654 +0.07(+8.05%)
Feb 18, 2008 0.8700 0.8700 0.8700 0.8700 0 +0.00(+0.00%)
Feb 15, 2008 0.8700 0.8700 0.8700 0.8700 1,153 +0.01(+1.16%)
Feb 14, 2008 0.8600 0.8600 0.8600 0.8600 1,175 +0.00(+0.00%)
Feb 13, 2008 0.9000 0.9000 0.8100 0.8600 51,530 -0.01(-1.15%)
Feb 12, 2008 0.9100 0.9100 0.8600 0.8700 16,143 -0.03(-3.33%)
Feb 11, 2008 0.9500 0.9500 0.8700 0.9000 114,550 -0.05(-5.26%)
Feb 08, 2008 0.9500 0.9500 0.9400 0.9500 115,225 +0.03(+3.26%)
Feb 07, 2008 0.9000 0.9200 0.8800 0.9200 139,280 +0.04(+4.55%)
Feb 06, 2008 0.9000 0.9000 0.8700 0.8800 75,800 +0.00(+0.00%)
Feb 05, 2008 0.9200 0.9700 0.8800 0.8800 277,450 -0.02(-2.22%)
Feb 04, 2008 0.9000 0.9000 0.8800 0.9000 65,000 +0.05(+5.88%)
Feb 01, 2008 0.8500 0.8500 0.8300 0.8500 46,000 +0.00(+0.00%)
Jan 31, 2008 0.8500 0.8500 0.8500 0.8500 138,359 +0.00(+0.00%)
Jan 30, 2008 0.7800 0.8500 0.7700 0.8500 36,100 +0.05(+6.25%)
Jan 29, 2008 0.8400 0.8500 0.7800 0.8000 49,650 -0.05(-5.88%)
Jan 28, 2008 0.9700 0.9700 0.8500 0.8500 103,937 -0.09(-9.57%)
Jan 25, 2008 0.9000 1.000 0.9000 0.9400 10,690 -0.07(-6.93%)
Jan 24, 2008 0.8700 1.010 0.8700 1.010 12,000 +0.08(+8.60%)
Jan 23, 2008 0.9400 0.9400 0.8300 0.9300 25,800 +0.01(+1.09%)
Jan 22, 2008 0.9800 0.9800 0.8100 0.9200 43,930 +0.05(+5.75%)
Jan 21, 2008 1.050 1.050 0.8700 0.8700 52,875 -0.17(-16.35%)
Jan 18, 2008 1.070 1.100 1.000 1.040 38,577 +0.00(+0.00%)
Jan 17, 2008 1.030 1.110 1.030 1.040 9,480 -0.04(-3.70%)
Jan 16, 2008 1.080 1.080 0.9800 1.080 42,900 +0.07(+6.93%)
Jan 15, 2008 1.070 1.070 1.010 1.010 37,948 -0.04(-3.81%)
Jan 14, 2008 1.060 1.150 1.050 1.050 33,250 +0.00(+0.00%)
Jan 11, 2008 1.130 1.130 1.010 1.050 118,499 -0.05(-4.55%)
Jan 10, 2008 1.070 1.120 1.070 1.100 40,100 +0.05(+4.76%)
Jan 09, 2008 1.130 1.130 1.010 1.050 97,200 -0.07(-6.25%)
Jan 08, 2008 1.150 1.150 1.120 1.120 8,000 -0.03(-2.61%)
Jan 07, 2008 1.160 1.210 1.120 1.150 26,200 -0.01(-0.86%)
Jan 04, 2008 1.160 1.160 1.160 1.160 3,400 -0.04(-3.33%)
Jan 03, 2008 1.200 1.200 1.200 1.200 4,000 +0.00(+0.00%)
Jan 02, 2008 1.250 1.250 1.200 1.200 33,000 -0.05(-4.00%)
Jan 01, 2008 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Dec 31, 2007 1.250 1.250 1.120 1.250 28,975 +0.00(+0.00%)
Dec 28, 2007 1.170 1.250 1.150 1.250 39,415 +0.09(+7.76%)
Dec 27, 2007 1.230 1.230 1.160 1.160 13,050 -0.01(-0.85%)
Dec 26, 2007 1.300 1.300 1.170 1.170 79,930 +0.00(+0.00%)
Dec 24, 2007 1.300 1.300 1.170 1.170 79,930 -0.04(-3.31%)
Dec 21, 2007 1.190 1.210 1.190 1.210 45,300 +0.03(+2.54%)
Dec 20, 2007 1.280 1.290 1.170 1.180 9,106 +0.02(+1.72%)
Dec 19, 2007 1.280 1.280 1.150 1.160 4,200 -0.04(-3.33%)
Dec 18, 2007 1.150 1.200 1.120 1.200 23,400 +0.04(+3.45%)
Dec 17, 2007 1.150 1.160 1.150 1.160 19,750 +0.01(+0.87%)
Dec 14, 2007 1.180 1.180 1.130 1.150 33,150 -0.05(-4.17%)
Dec 13, 2007 1.200 1.200 1.170 1.200 19,500 +0.00(+0.00%)
Dec 12, 2007 1.130 1.200 1.130 1.200 10,400 +0.09(+8.11%)
Dec 11, 2007 1.170 1.170 1.110 1.110 32,775 +0.00(+0.00%)
Dec 10, 2007 1.200 1.200 1.110 1.110 48,354 -0.09(-7.50%)
Dec 07, 2007 1.200 1.240 1.120 1.200 36,250 -0.02(-1.64%)
Dec 06, 2007 1.210 1.220 1.150 1.220 36,050 +0.03(+2.52%)
Dec 05, 2007 1.290 1.290 1.190 1.190 95,600 -0.06(-4.80%)
Dec 04, 2007 1.210 1.300 1.160 1.250 20,800 +0.05(+4.17%)
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.