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, 2013 0.0400 0.0450 0.0400 0.0400 344,800 +0.01(+33.33%)
Feb 27, 2013 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 26, 2013 0.0300 0.0300 0.0300 0.0300 3,000 -0.01(-14.29%)
Feb 25, 2013 0.0350 0.0350 0.0300 0.0350 10,000 +0.01(+16.67%)
Feb 22, 2013 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 21, 2013 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 20, 2013 0.0350 0.0400 0.0300 0.0300 133,500 -0.01(-14.29%)
Feb 19, 2013 0.0350 0.0350 0.0350 0.0350 39,600 +0.00(+0.00%)
Feb 15, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 14, 2013 0.0350 0.0350 0.0350 0.0350 37,050 +0.00(+0.00%)
Feb 13, 2013 0.0350 0.0350 0.0350 0.0350 11,714 +0.00(+0.00%)
Feb 12, 2013 0.0450 0.0450 0.0350 0.0350 7,000 +0.00(+0.00%)
Feb 11, 2013 0.0400 0.0450 0.0350 0.0350 182,200 -0.00(-12.50%)
Feb 08, 2013 0.0400 0.0400 0.0400 0.0400 52,100 +0.00(+14.29%)
Feb 07, 2013 0.0350 0.0350 0.0350 0.0350 9,300 +0.00(+0.00%)
Feb 06, 2013 0.0350 0.0350 0.0350 0.0350 1,800 +0.00(+0.00%)
Feb 04, 2013 0.0350 0.0350 0.0350 0.0350 37,600 +0.00(+0.00%)
Feb 01, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 31, 2013 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 30, 2013 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Jan 29, 2013 0.0350 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 28, 2013 0.0350 0.0350 0.0350 0.0350 16,400 +0.00(+0.00%)
Jan 25, 2013 0.0350 0.0450 0.0350 0.0350 35,000 +0.00(+0.00%)
Jan 24, 2013 0.0350 0.0350 0.0350 0.0350 22,000 +0.00(+0.00%)
Jan 23, 2013 0.0350 0.0350 0.0350 0.0350 8,600 +0.01(+16.67%)
Jan 22, 2013 0.0250 0.0300 0.0250 0.0300 16,024 +0.00(+0.00%)
Jan 21, 2013 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jan 18, 2013 0.0300 0.0300 0.0300 0.0300 143,300 -0.01(-25.00%)
Jan 17, 2013 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 16, 2013 0.0400 0.0400 0.0400 0.0400 30,000 -0.00(-11.11%)
Jan 15, 2013 0.0450 0.0450 0.0450 0.0450 21,500 -0.01(-10.00%)
Jan 14, 2013 0.0450 0.0500 0.0450 0.0500 122,000 +0.01(+25.00%)
Jan 11, 2013 0.0400 0.0400 0.0400 0.0400 135,400 +0.00(+14.29%)
Jan 10, 2013 0.0300 0.0350 0.0300 0.0350 175,900 +0.01(+40.00%)
Jan 09, 2013 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 08, 2013 0.0250 0.0250 0.0250 0.0250 14,100 +0.00(+0.00%)
Jan 07, 2013 0.0250 0.0250 0.0250 0.0250 4,000 +0.01(+25.00%)
Jan 04, 2013 0.0200 0.0200 0.0200 0.0200 1,000 -0.01(-20.00%)
Jan 03, 2013 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jan 02, 2013 0.0250 0.0250 0.0250 0.0250 5,400 +0.01(+25.00%)
Dec 31, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 28, 2012 0.0200 0.0200 0.0200 0.0200 200 +0.00(+0.00%)
Dec 27, 2012 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 24, 2012 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Dec 21, 2012 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 20, 2012 0.0250 0.0250 0.0250 0.0250 15,000 +0.01(+25.00%)
Dec 19, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 18, 2012 0.0250 0.0250 0.0200 0.0200 61,400 +0.00(+0.00%)
Dec 17, 2012 0.0200 0.0200 0.0200 0.0200 1,550 +0.00(+0.00%)
Dec 14, 2012 0.0200 0.0200 0.0200 0.0200 2,000 -0.01(-20.00%)
Dec 13, 2012 0.0250 0.0250 0.0250 0.0250 20,000 +0.00(+0.00%)
Dec 12, 2012 0.0250 0.0250 0.0250 0.0250 22,000 +0.00(+0.00%)
Dec 11, 2012 0.0250 0.0250 0.0250 0.0250 47,500 -0.00(-16.67%)
Dec 10, 2012 0.0250 0.0300 0.0250 0.0300 225,300 +0.00(+20.00%)
Dec 07, 2012 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 06, 2012 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 05, 2012 0.0250 0.0250 0.0250 0.0250 67,000 +0.00(+0.00%)
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.