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 27, 2009 0.1100 0.1100 0.1050 0.1050 12,500 -0.01(-8.70%)
Feb 26, 2009 0.1250 0.1250 0.1150 0.1150 3,500 +0.00(+0.00%)
Feb 25, 2009 0.1150 0.1150 0 +0.00(+0.00%)
Feb 24, 2009 0.1150 0.1150 0.1150 0.1150 27,000 +0.00(+0.00%)
Feb 23, 2009 0.1150 0.1150 0.1150 0.1150 2,000 +0.00(+0.00%)
Feb 20, 2009 0.1150 0.1150 0.1100 0.1150 15,025 +0.01(+4.55%)
Feb 19, 2009 0.1200 0.1200 0.1050 0.1100 274,050 +0.00(+0.00%)
Feb 18, 2009 0.1050 0.1100 0.1050 0.1100 17,500 -0.01(-4.35%)
Feb 17, 2009 0.1200 0.1200 0.1100 0.1150 31,000 +0.01(+15.00%)
Feb 13, 2009 0.1100 0.1100 0.1000 0.1000 45,000 -0.01(-9.09%)
Feb 12, 2009 0.1100 0.1100 0.1100 0.1100 1,100 +0.00(+0.00%)
Feb 11, 2009 0.1050 0.1100 0.1050 0.1100 26,960 +0.00(+0.00%)
Feb 10, 2009 0.1100 0.1100 0 +0.00(+0.00%)
Feb 09, 2009 0.1100 0.1100 0.1100 0.1100 6,000 -0.01(-8.33%)
Feb 06, 2009 0.1200 0.1200 0.1200 0.1200 11,000 +0.01(+9.09%)
Feb 05, 2009 0.1150 0.1150 0.1100 0.1100 30,000 -0.01(-8.33%)
Feb 04, 2009 0.1200 0.1200 0.1200 0.1200 1,500 +0.01(+9.09%)
Feb 03, 2009 0.1150 0.1150 0.1100 0.1100 58,000 -0.01(-4.35%)
Feb 02, 2009 0.1100 0.1200 0.1100 0.1150 23,900 -0.00(-4.17%)
Jan 30, 2009 0.1150 0.1200 0.1150 0.1200 95,000 +0.01(+9.09%)
Jan 29, 2009 0.1200 0.1200 0.1100 0.1100 56,300 +0.01(+10.00%)
Jan 28, 2009 0.1050 0.1100 0.1000 0.1000 57,000 -0.00(-4.76%)
Jan 27, 2009 0.1000 0.1050 0.1000 0.1050 17,000 +0.00(+5.00%)
Jan 26, 2009 0.1000 0.1200 0.1000 0.1000 79,000 +0.00(+0.00%)
Jan 23, 2009 0.1000 0.1250 0.1000 0.1000 21,300 -0.01(-9.09%)
Jan 22, 2009 0.1100 0.1100 0.1100 0.1100 17,030 +0.00(+0.00%)
Jan 21, 2009 0.1100 0.1100 0.1050 0.1100 22,000 -0.01(-8.33%)
Jan 20, 2009 0.1300 0.1300 0.1200 0.1200 45,000 -0.02(-14.29%)
Jan 19, 2009 0.1150 0.1400 0.1150 0.1400 12,500 +0.02(+16.67%)
Jan 16, 2009 0.1300 0.1450 0.1200 0.1200 15,000 -0.01(-7.69%)
Jan 15, 2009 0.1050 0.1300 0.1000 0.1300 25,000 +0.01(+8.33%)
Jan 14, 2009 0.1250 0.1250 0.1100 0.1200 38,795 +0.00(+0.00%)
Jan 13, 2009 0.1300 0.1300 0.1200 0.1200 15,100 -0.04(-25.00%)
Jan 12, 2009 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-3.03%)
Jan 09, 2009 0.1600 0.1650 0.1500 0.1650 33,000 -0.01(-2.94%)
Jan 08, 2009 0.1700 0.1700 0.1700 0.1700 27,441 +0.03(+21.43%)
Jan 07, 2009 0.2200 0.2200 0.1400 0.1400 159,101 -0.03(-17.65%)
Jan 06, 2009 0.1800 0.2050 0.1700 0.1700 131,000 +0.01(+6.25%)
Jan 05, 2009 0.1300 0.1600 0.1250 0.1600 162,100 +0.04(+28.00%)
Jan 02, 2009 0.1200 0.1250 0.1200 0.1250 25,400 +0.01(+13.64%)
Jan 01, 2009 0.1300 0.1300 0.1100 0.1100 0 +0.00(+0.00%)
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%)
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.