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 (%)
May 31, 2021 0.0600 0.0600 0.0500 0.0500 101,000 -0.00(-9.09%)
May 28, 2021 0.0550 0.0550 0.0550 0.0550 70,000 +0.00(+10.00%)
May 27, 2021 0.0500 0.0500 0.0500 0.0500 101,000 +0.00(+0.00%)
May 26, 2021 0.0500 0.0550 0.0500 0.0500 455,850 +0.00(+0.00%)
May 25, 2021 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
May 19, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 18, 2021 0.0500 0.0550 0.0500 0.0550 38,000 +0.00(+0.00%)
May 14, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 12, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 10, 2021 0.0500 0.0500 0.0500 14 +0.00(+0.00%)
May 07, 2021 0.0500 0.0500 0.0500 0.0500 121,000 -0.00(-9.09%)
May 06, 2021 0.0550 0.0550 0.0500 0.0550 10,450 +0.00(+10.00%)
May 05, 2021 0.0500 0.0500 0.0500 0.0500 1,070,000 +0.01(+11.11%)
May 04, 2021 0.0500 0.0500 0.0450 0.0450 280,000 +0.00(+0.00%)
May 03, 2021 0.0500 0.0500 0.0450 0.0450 110,200 -0.01(-10.00%)
Apr 30, 2021 0.0500 0.0500 0.0500 0.0500 155,000 +0.00(+0.00%)
Apr 29, 2021 0.0500 0.0500 0.0500 0.0500 15,000 -0.01(-16.67%)
Apr 28, 2021 0.0600 0.0600 0.0600 0.0600 12,500 +0.00(+0.00%)
Apr 27, 2021 0.0500 0.0600 0.0500 0.0600 756,333 +0.01(+20.00%)
Apr 23, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 22, 2021 0.0500 0.0500 0.0500 40 +0.00(+0.00%)
Apr 21, 2021 0.0500 0.0500 0.0500 0.0500 95,000 +0.01(+11.11%)
Apr 20, 2021 0.0450 0.0450 0.0450 0.0450 16,000 -0.01(-10.00%)
Apr 19, 2021 0.0550 0.0550 0.0500 0.0500 133,800 +0.00(+0.00%)
Apr 16, 2021 0.0550 0.0550 0.0500 0.0500 175,000 -0.00(-9.09%)
Apr 15, 2021 0.0550 0.0550 0.0550 0.0550 12,000 -0.00(-8.33%)
Apr 14, 2021 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Apr 08, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 07, 2021 0.0550 0.0700 0.0500 0.0700 107,850 +0.02(+40.00%)
Apr 06, 2021 0.0450 0.0500 0.0450 0.0500 74,800 +0.00(+0.00%)
Apr 05, 2021 0.0500 0.0500 0.0500 0.0500 2,500 +0.00(+0.00%)
Mar 31, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 30, 2021 0.0500 0.0500 0.0500 0.0500 13,000 +0.01(+11.11%)
Mar 29, 2021 0.0500 0.0500 0.0450 0.0450 56,500 -0.01(-18.18%)
Mar 26, 2021 0.0500 0.0550 0.0500 0.0550 62,000 +0.00(+10.00%)
Mar 25, 2021 0.0550 0.0550 0.0500 0.0500 15,554 -0.00(-9.09%)
Mar 23, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 19, 2021 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Mar 18, 2021 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Mar 17, 2021 0.0550 0.0550 0.0500 0.0500 19,000 +0.00(+0.00%)
Mar 16, 2021 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Mar 15, 2021 0.0500 0.0500 0.0500 0.0500 34,000 +0.00(+0.00%)
Mar 12, 2021 0.0450 0.0500 0.0450 0.0500 12,000 +0.00(+0.00%)
Mar 11, 2021 0.0550 0.0550 0.0500 0.0500 186,000 +0.01(+11.11%)
Mar 10, 2021 0.0450 0.0450 0.0450 306 +0.00(+0.00%)
Mar 08, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 05, 2021 0.0500 0.0500 0.0500 0.0500 49,000 +0.00(+0.00%)
Mar 03, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 02, 2021 0.0500 0.0500 0.0500 0.0500 28,700 +0.01(+11.11%)
Mar 01, 2021 0.0450 0.0500 0.0450 0.0450 22,400 -0.01(-10.00%)
Feb 26, 2021 0.0500 0.0500 0.0500 0.0500 22,000 +0.00(+0.00%)
Feb 25, 2021 0.0550 0.0550 0.0500 0.0500 9,008 -0.00(-9.09%)
Feb 24, 2021 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Feb 23, 2021 0.0500 0.0550 0.0500 0.0550 15,000 +0.00(+10.00%)
Feb 22, 2021 0.0550 0.0550 0.0500 0.0500 30,000 -0.00(-9.09%)
Feb 19, 2021 0.0550 0.0550 0.0500 0.0550 49,654 +0.00(+0.00%)
Feb 18, 2021 0.0550 0.0550 0.0500 0.0550 48,000 +0.00(+10.00%)
Feb 17, 2021 0.0500 0.0500 0.0500 0.0500 7,000 +0.00(+0.00%)
Feb 16, 2021 0.0500 0.0500 0.0500 0.0500 7,773 -0.00(-9.09%)
Feb 11, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Feb 10, 2021 0.0500 0.0500 0.0500 0.0500 80,300 +0.00(+0.00%)
Feb 09, 2021 0.0500 0.0550 0.0500 0.0500 83,000 -0.00(-9.09%)
Feb 08, 2021 0.0500 0.0550 0.0500 0.0550 46,800 +0.00(+10.00%)
Feb 05, 2021 0.0450 0.0500 0.0450 0.0500 13,000 +0.00(+0.00%)
Feb 04, 2021 0.0500 0.0500 0.0500 0.0500 70,000 +0.00(+0.00%)
Feb 03, 2021 0.0500 0.0500 0.0500 0.0500 9,900 -0.00(-9.09%)
Feb 02, 2021 0.0500 0.0550 0.0500 0.0550 25,100 +0.00(+10.00%)
Feb 01, 2021 0.0550 0.0550 0.0500 0.0500 13,500 +0.00(+0.00%)
Jan 29, 2021 0.0450 0.0500 0.0450 0.0500 175,000 +0.01(+11.11%)
Jan 26, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Jan 25, 2021 0.0500 0.0500 0.0500 0.0500 2,650 +0.00(+0.00%)
Jan 22, 2021 0.0500 0.0500 0.0500 0.0500 44,333 +0.00(+0.00%)
Jan 20, 2021 0.0500 0.0500 0.0500 0.0500 100,100 +0.00(+0.00%)
Jan 19, 2021 0.0500 0.0500 0.0500 0.0500 38,000 +0.00(+0.00%)
Jan 14, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 13, 2021 0.0550 0.0550 0.0500 0.0500 389,000 -0.00(-9.09%)
Jan 12, 2021 0.0550 0.0550 0.0550 0.0550 15,000 +0.00(+0.00%)
Jan 11, 2021 0.0500 0.0550 0.0500 0.0550 28,000 +0.00(+10.00%)
Jan 08, 2021 0.0600 0.0600 0.0500 0.0500 174,000 -0.01(-16.67%)
Jan 07, 2021 0.0600 0.0600 0.0600 0.0600 31,666 +0.00(+0.00%)
Jan 06, 2021 0.0600 0.0600 0.0600 0.0600 84,000 +0.00(+9.09%)
Jan 05, 2021 0.0600 0.0600 0.0550 0.0550 38,333 -0.00(-8.33%)
Jan 04, 2021 0.0600 0.0600 0.0600 0.0600 17,688 +0.00(+9.09%)
Dec 31, 2020 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Dec 30, 2020 0.0650 0.0650 0.0600 0.0600 64,500 -0.01(-7.69%)
Dec 29, 2020 0.0600 0.0650 0.0600 0.0650 301,006 +0.01(+8.33%)
Dec 24, 2020 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Dec 23, 2020 0.0600 0.0600 0.0600 0.0600 60,575 +0.00(+0.00%)
Dec 22, 2020 0.0600 0.0600 0.0600 0.0600 10,000 +0.00(+0.00%)
Dec 21, 2020 0.0650 0.0650 0.0600 0.0600 97,000 +0.00(+0.00%)
Dec 18, 2020 0.0600 0.0600 0.0600 0.0600 110,010 +0.00(+0.00%)
Dec 17, 2020 0.0650 0.0650 0.0600 0.0600 209,738 +0.00(+0.00%)
Dec 16, 2020 0.0550 0.0600 0.0550 0.0600 454,000 +0.00(+9.09%)
Dec 15, 2020 0.0500 0.0550 0.0500 0.0550 45,000 +0.00(+10.00%)
Dec 14, 2020 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Dec 11, 2020 0.0500 0.0500 0.0500 0.0500 177,000 -0.00(-9.09%)
Dec 10, 2020 0.0500 0.0550 0.0500 0.0550 90,233 +0.00(+0.00%)
Dec 09, 2020 0.0550 0.0550 0.0500 0.0550 125,000 -0.00(-8.33%)
Dec 08, 2020 0.0600 0.0600 0.0600 0.0600 4,500 +0.00(+0.00%)
Dec 07, 2020 0.0550 0.0600 0.0550 0.0600 163,583 +0.00(+9.09%)
Dec 04, 2020 0.0550 0.0550 0.0550 0.0550 86,000 +0.00(+0.00%)
Dec 03, 2020 0.0550 0.0550 0.0550 0.0550 456,355 -0.00(-8.33%)
Dec 02, 2020 0.0600 0.0600 0.0600 0.0600 22,100 +0.00(+0.00%)
Dec 01, 2020 0.0550 0.0600 0.0550 0.0600 269,000 +0.00(+0.00%)
Nov 30, 2020 0.0650 0.0650 0.0550 0.0600 115,000 -0.01(-7.69%)
Nov 27, 2020 0.0650 0.0650 0.0600 0.0650 1,131,500 +0.00(+0.00%)
Nov 26, 2020 0.0700 0.0700 0.0600 0.0650 543,225 -0.01(-7.14%)
Nov 25, 2020 0.0600 0.0700 0.0600 0.0700 320,500 +0.01(+7.69%)
Nov 24, 2020 0.0600 0.0650 0.0550 0.0650 620,700 +0.01(+8.33%)
Nov 23, 2020 0.0800 0.0850 0.0550 0.0600 2,565,154 -0.02(-25.00%)
Nov 20, 2020 0.0550 0.1050 0.0550 0.0800 7,863,678 +0.06(+220.00%)
Nov 17, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 12, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Nov 11, 2020 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Nov 10, 2020 0.0250 0.0250 0.0250 0.0250 5,200 +0.00(+0.00%)
Nov 09, 2020 0.0250 0.0250 0.0250 0.0250 3,000 +0.00(+0.00%)
Nov 05, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 27, 2020 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Oct 23, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 22, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Oct 20, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 16, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 15, 2020 0.0300 0.0300 0.0300 0.0300 22,999 +0.00(+20.00%)
Oct 08, 2020 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Oct 06, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Oct 05, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+20.00%)
Oct 02, 2020 0.0250 0.0250 0.0250 0.0250 1,000 +0.00(+0.00%)
Oct 01, 2020 0.0250 0.0250 0.0250 0.0250 1,500 -0.00(-16.67%)
Sep 30, 2020 0.0250 0.0300 0.0250 0.0300 29,000 +0.00(+0.00%)
Sep 24, 2020 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Sep 23, 2020 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Sep 22, 2020 0.0250 0.0250 0.0250 0.0250 191,000 -0.00(-16.67%)
Sep 21, 2020 0.0300 0.0300 0.0300 0.0300 91,400 +0.00(+0.00%)
Sep 18, 2020 0.0300 0.0300 0.0300 0.0300 20,000 -0.01(-14.29%)
Sep 16, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Sep 15, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Sep 14, 2020 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Sep 11, 2020 0.0300 0.0300 0.0300 0.0300 8,000 -0.01(-14.29%)
Sep 09, 2020 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Sep 03, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Sep 02, 2020 0.0300 0.0350 0.0300 0.0350 127,000 +0.00(+0.00%)
Sep 01, 2020 0.0350 0.0350 0.0350 0.0350 147,000 -0.00(-12.50%)
Aug 31, 2020 0.0450 0.0450 0.0350 0.0400 49,544 -0.00(-11.11%)
Aug 28, 2020 0.0450 0.0450 0.0400 0.0450 197,000 +0.00(+12.50%)
Aug 27, 2020 0.0400 0.0400 0.0400 0.0400 350,000 +0.00(+0.00%)
Aug 25, 2020 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Aug 24, 2020 0.0350 0.0350 0.0300 0.0350 48,000 +0.01(+40.00%)
Aug 21, 2020 0.0300 0.0300 0.0250 0.0250 59,000 -0.00(-16.67%)
Aug 18, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Aug 17, 2020 0.0300 0.0350 0.0300 0.0300 195,000 +0.00(+0.00%)
Aug 14, 2020 0.0300 0.0300 0.0300 0.0300 149,000 -0.01(-14.29%)
Aug 12, 2020 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Aug 11, 2020 0.0400 0.0400 0.0300 0.0300 417,666 +0.00(+0.00%)
Aug 10, 2020 0.0400 0.0400 0.0300 0.0300 18,861 -0.01(-25.00%)
Aug 07, 2020 0.0300 0.0400 0.0300 0.0400 51,000 +0.00(+14.29%)
Aug 05, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 04, 2020 0.0350 0.0350 0.0250 0.0350 48,000 +0.01(+16.67%)
Jul 29, 2020 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 28, 2020 0.0350 0.0350 0.0300 0.0300 25,000 -0.01(-14.29%)
Jul 27, 2020 0.0300 0.0350 0.0250 0.0350 302,600 +0.01(+16.67%)
Jul 23, 2020 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jul 22, 2020 0.0250 0.0350 0.0250 0.0350 990,500 +0.01(+40.00%)
Jul 21, 2020 0.0200 0.0250 0.0200 0.0250 110,000 +0.01(+25.00%)
Jul 13, 2020 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jul 09, 2020 0.0150 0.0150 0.0150 0 -0.01(-40.00%)
Jul 08, 2020 0.0200 0.0250 0.0200 0.0250 31,000 +0.00(+0.00%)
Jul 06, 2020 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Jul 03, 2020 0.0250 0.0250 0.0200 0.0200 54,000 +0.00(+0.00%)
Jun 30, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jun 29, 2020 0.0200 0.0200 0.0200 0.0200 200,000 +0.01(+33.33%)
Jun 24, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 17, 2020 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 16, 2020 0.0150 0.0150 0.0150 0.0150 285,000 -0.01(-25.00%)
Jun 15, 2020 0.0200 0.0200 0.0200 0.0200 74,000 +0.00(+0.00%)
Jun 12, 2020 0.0150 0.0200 0.0150 0.0200 152,000 +0.01(+33.33%)
Jun 11, 2020 0.0150 0.0150 0.0150 0.0150 10,000 +0.00(+0.00%)
Jun 10, 2020 0.0150 0.0150 0.0150 0.0150 1,500 +0.00(+50.00%)
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.