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 19, 2022 0.0350 0 +0.01(+16.67%)
May 17, 2022 0.0300 0 +0.00(+0.00%)
May 16, 2022 0.0300 0.0300 0.0300 0.0300 167,000 +0.00(+0.00%)
May 13, 2022 0.0300 0.0300 0.0300 0.0300 62,000 -0.01(-14.29%)
May 11, 2022 0.0350 0 +0.00(+0.00%)
May 09, 2022 0.0350 0 +0.00(+0.00%)
May 05, 2022 0.0350 0 +0.00(+0.00%)
Apr 27, 2022 0.0350 850 -0.00(-12.50%)
Apr 26, 2022 0.0400 0.0400 0.0400 0.0400 1,510 -0.00(-11.11%)
Apr 25, 2022 0.0450 0.0450 0.0450 0.0450 3,000 +0.01(+28.57%)
Apr 22, 2022 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Apr 21, 2022 0.0400 0.0400 0.0400 0.0400 59,170 +0.00(+0.00%)
Apr 18, 2022 0.0400 0 -0.00(-11.11%)
Apr 13, 2022 0.0450 0 +0.00(+0.00%)
Apr 12, 2022 0.0450 0.0450 0.0450 0.0450 19,000 -0.01(-10.00%)
Apr 06, 2022 0.0500 111 -0.00(-9.09%)
Apr 05, 2022 0.0550 0.0550 0.0550 0.0550 51,051 +0.00(+10.00%)
Apr 04, 2022 0.0450 0.0500 0.0450 0.0500 101,421 +0.00(+0.00%)
Mar 30, 2022 0.0500 0 -0.00(-9.09%)
Mar 29, 2022 0.0500 0.0550 0.0500 0.0550 18,000 +0.01(+22.22%)
Mar 28, 2022 0.0450 0.0450 0.0450 0.0450 9,090 -0.01(-10.00%)
Mar 25, 2022 0.0500 0.0500 0.0500 0.0500 20,100 -0.00(-9.09%)
Mar 24, 2022 0.0500 0.0550 0.0500 0.0550 168,000 +0.00(+0.00%)
Mar 23, 2022 0.0500 0.0550 0.0500 0.0550 115,000 +0.01(+22.22%)
Mar 22, 2022 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Mar 21, 2022 0.0450 0.0450 0.0450 0.0450 12,444 -0.01(-10.00%)
Mar 18, 2022 0.0450 0.0500 0.0450 0.0500 190,010 +0.01(+25.00%)
Mar 17, 2022 0.0400 0.0400 0.0400 0.0400 73,000 -0.01(-20.00%)
Mar 15, 2022 0.0500 0 +0.00(+0.00%)
Mar 14, 2022 0.0450 0.0500 0.0450 0.0500 26,307 +0.00(+0.00%)
Mar 11, 2022 0.0500 0.0500 0.0400 0.0500 21,257 +0.01(+11.11%)
Mar 10, 2022 0.0450 0.0450 0.0450 0.0450 40,000 +0.00(+12.50%)
Mar 09, 2022 0.0400 0.0400 0.0400 0.0400 1,000 -0.01(-20.00%)
Mar 08, 2022 0.0450 0.0500 0.0450 0.0500 51,100 +0.01(+11.11%)
Mar 07, 2022 0.0400 0.0450 0.0400 0.0450 68,000 -0.01(-10.00%)
Mar 04, 2022 0.0400 0.0500 0.0400 0.0500 88,000 +0.01(+25.00%)
Mar 02, 2022 0.0400 0 +0.00(+14.29%)
Mar 01, 2022 0.0350 0.0350 0.0350 0.0350 27,500 +0.00(+0.00%)
Feb 28, 2022 0.0350 0.0350 0.0350 0.0350 10,400 +0.00(+0.00%)
Feb 25, 2022 0.0350 0.0350 0.0350 0.0350 1,000 +0.00(+0.00%)
Feb 24, 2022 0.0350 0.0350 0.0300 0.0350 106,000 -0.00(-12.50%)
Feb 23, 2022 0.0400 0.0400 0.0400 0.0400 3,000 +0.01(+33.33%)
Feb 22, 2022 0.0350 0.0350 0.0300 0.0300 20,000 -0.01(-14.29%)
Feb 18, 2022 0.0350 0 +0.00(+0.00%)
Feb 16, 2022 0.0350 0 -0.00(-12.50%)
Feb 15, 2022 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+14.29%)
Feb 14, 2022 0.0350 0.0350 0.0350 0.0350 50,015 -0.00(-12.50%)
Feb 10, 2022 0.0400 0 +0.00(+0.00%)
Feb 04, 2022 0.0400 0 +0.00(+0.00%)
Feb 03, 2022 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Feb 01, 2022 0.0400 0 +0.00(+0.00%)
Jan 31, 2022 0.0350 0.0400 0.0350 0.0400 14,000 +0.00(+14.29%)
Jan 24, 2022 0.0350 0 +0.00(+0.00%)
Jan 21, 2022 0.0350 0.0350 0.0350 0.0350 59,000 +0.00(+0.00%)
Jan 20, 2022 0.0350 0.0350 0.0350 0.0350 51,500 +0.00(+0.00%)
Jan 19, 2022 0.0300 0.0350 0.0300 0.0350 158,000 +0.00(+0.00%)
Jan 17, 2022 0.0350 0 +0.00(+0.00%)
Jan 14, 2022 0.0400 0.0400 0.0350 0.0350 8,500 -0.00(-12.50%)
Jan 13, 2022 0.0350 0.0400 0.0300 0.0400 112,000 +0.00(+0.00%)
Jan 11, 2022 0.0400 0 +0.00(+14.29%)
Jan 07, 2022 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 06, 2022 0.0350 0.0350 0.0350 0.0350 45,560 +0.00(+0.00%)
Jan 05, 2022 0.0350 0.0350 0.0350 0.0350 8,500 -0.00(-12.50%)
Dec 31, 2021 0.0400 0.0400 0.0400 200 +0.00(+14.29%)
Dec 29, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Dec 23, 2021 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Dec 21, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 20, 2021 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Dec 17, 2021 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+14.29%)
Dec 16, 2021 0.0350 0.0350 0.0350 0.0350 2,000 -0.00(-12.50%)
Dec 15, 2021 0.0400 0.0400 0.0400 0.0400 23,000 +0.00(+0.00%)
Dec 14, 2021 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Dec 13, 2021 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+0.00%)
Dec 10, 2021 0.0400 0.0400 0.0400 0.0400 40,350 +0.00(+0.00%)
Dec 09, 2021 0.0400 0.0400 0.0400 0.0400 7,000 +0.00(+0.00%)
Dec 03, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 02, 2021 0.0400 0.0400 0.0400 0.0400 30,000 -0.00(-11.11%)
Dec 01, 2021 0.0450 0.0450 0.0450 0.0450 50,000 +0.00(+0.00%)
Nov 30, 2021 0.0400 0.0500 0.0400 0.0450 127,874 +0.00(+0.00%)
Nov 26, 2021 0.0450 0.0450 0.0450 824 +0.01(+28.57%)
Nov 24, 2021 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 22, 2021 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Nov 18, 2021 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Nov 17, 2021 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Nov 16, 2021 0.0400 0.0400 0.0400 0.0400 363,250 -0.00(-11.11%)
Nov 15, 2021 0.0450 0.0450 0.0450 0.0450 39,600 +0.00(+0.00%)
Nov 12, 2021 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Nov 09, 2021 0.0400 0.0400 0.0400 0.0400 117,200 -0.00(-11.11%)
Nov 08, 2021 0.0450 0.0450 0.0450 0.0450 21,500 +0.00(+12.50%)
Nov 05, 2021 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Nov 03, 2021 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Oct 27, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 25, 2021 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Oct 22, 2021 0.0450 0.0450 0.0400 0.0400 11,111 -0.00(-11.11%)
Oct 20, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 19, 2021 0.0450 0.0450 0.0450 0.0450 86,000 +0.00(+0.00%)
Oct 18, 2021 0.0450 0.0450 0.0450 0.0450 189,000 +0.00(+0.00%)
Oct 06, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Oct 04, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 29, 2021 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 27, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Sep 20, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Sep 17, 2021 0.0500 0.0500 0.0500 0.0500 135,000 +0.01(+11.11%)
Sep 14, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 09, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 31, 2021 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Aug 26, 2021 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 18, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Aug 12, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 11, 2021 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Aug 10, 2021 0.0500 0.0550 0.0500 0.0550 11,000 -0.00(-8.33%)
Aug 06, 2021 0.0600 0.0600 0.0600 90 +0.00(+0.00%)
Jul 29, 2021 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Jul 27, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jul 26, 2021 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Jul 21, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 20, 2021 0.0550 0.0550 0.0550 0.0550 1,066 +0.00(+10.00%)
Jul 16, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 15, 2021 0.0500 0.0500 0.0500 0.0500 12,000 +0.00(+0.00%)
Jul 12, 2021 0.0500 0.0500 0.0500 0 -0.01(-16.67%)
Jul 09, 2021 0.0550 0.0600 0.0550 0.0600 5,000 +0.01(+20.00%)
Jul 07, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jul 02, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Jun 30, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 23, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 18, 2021 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jun 14, 2021 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 11, 2021 0.0550 0.0600 0.0550 0.0600 107,000 +0.01(+20.00%)
Jun 08, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 07, 2021 0.0450 0.0500 0.0450 0.0500 417,000 +0.00(+0.00%)
Jun 03, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 02, 2021 0.0500 0.0500 0.0500 0.0500 25,000 +0.01(+11.11%)
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.