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 (%)
Jul 31, 2006 1.790 1.790 1.510 1.640 138,800 -0.09(-5.20%)
Jul 28, 2006 2.040 2.050 1.560 1.730 498,200 -0.22(-11.28%)
Jul 27, 2006 1.830 1.950 1.830 1.950 139,900 +0.09(+4.84%)
Jul 26, 2006 1.920 1.920 1.840 1.860 165,750 -0.09(-4.62%)
Jul 25, 2006 1.950 1.950 1.900 1.950 84,200 +0.03(+1.56%)
Jul 24, 2006 1.850 1.960 1.750 1.920 347,300 +0.07(+3.78%)
Jul 21, 2006 1.830 1.890 1.800 1.850 92,250 +0.04(+2.21%)
Jul 20, 2006 1.750 1.930 1.750 1.810 286,600 +0.10(+5.85%)
Jul 19, 2006 1.690 1.820 1.690 1.710 75,200 +0.01(+0.59%)
Jul 18, 2006 1.790 1.790 1.650 1.700 171,191 -0.08(-4.49%)
Jul 17, 2006 1.560 1.930 1.560 1.780 333,050 +0.29(+19.46%)
Jul 14, 2006 1.490 1.500 1.410 1.490 38,300 -0.01(-0.67%)
Jul 13, 2006 1.500 1.600 1.420 1.500 170,970 +0.05(+3.45%)
Jul 12, 2006 1.250 1.550 1.250 1.450 147,350 +0.15(+11.54%)
Jul 11, 2006 1.300 1.300 1.150 1.300 76,595 +0.00(+0.00%)
Jul 10, 2006 1.280 1.340 1.260 1.300 66,000 +0.05(+4.00%)
Jul 07, 2006 1.250 1.290 1.180 1.250 153,700 +0.00(+0.00%)
Jul 06, 2006 1.000 1.250 1.000 1.250 658,521 +0.25(+25.00%)
Jul 05, 2006 0.9800 1.000 0.9800 1.000 158,180 +0.05(+5.26%)
Jul 03, 2006 0.9500 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Jun 30, 2006 0.9500 0.9500 0.9000 0.9500 44,500 +0.12(+14.46%)
Jun 29, 2006 0.8300 0.8300 0.8300 0.8300 0 -0.11(-11.70%)
Jun 28, 2006 0.9000 0.9500 0.9000 0.9400 50,610 +0.00(+0.00%)
Jun 27, 2006 0.9400 0.9400 0.9200 0.9400 56,000 +0.00(+0.00%)
Jun 23, 2006 0.9400 0.9500 0.9400 0.9400 85,800 +0.02(+2.17%)
Jun 22, 2006 0.9500 0.9700 0.9200 0.9200 115,000 -0.03(-3.16%)
Jun 21, 2006 0.9000 0.9500 0.8300 0.9500 113,540 +0.01(+1.06%)
Jun 20, 2006 0.9400 0.9400 0.9400 0.9400 5,100 +0.04(+4.44%)
Jun 19, 2006 0.9800 0.9800 0.9000 0.9000 16,500 -0.05(-5.26%)
Jun 16, 2006 1.000 1.000 0.8800 0.9500 40,500 +0.10(+11.76%)
Jun 15, 2006 0.9500 0.9500 0.8100 0.8500 82,400 -0.05(-5.56%)
Jun 14, 2006 0.9300 0.9500 0.9000 0.9000 65,400 -0.03(-3.23%)
Jun 13, 2006 1.000 1.070 0.9000 0.9300 34,930 -0.12(-11.43%)
Jun 12, 2006 1.230 1.230 1.010 1.050 37,775 -0.15(-12.50%)
Jun 09, 2006 1.150 1.250 1.060 1.200 61,583 +0.05(+4.35%)
Jun 08, 2006 1.160 1.160 1.150 1.150 38,900 -0.01(-0.86%)
Jun 07, 2006 1.160 1.250 1.160 1.160 9,500 -0.09(-7.20%)
Jun 06, 2006 1.250 1.250 1.180 1.250 19,000 +0.07(+5.93%)
Jun 05, 2006 1.230 1.250 1.170 1.180 44,600 -0.03(-2.48%)
Jun 02, 2006 1.280 1.280 1.210 1.210 13,700 -0.03(-2.42%)
Jun 01, 2006 1.300 1.300 1.200 1.240 97,800 -0.06(-4.62%)
May 31, 2006 1.290 1.320 1.290 1.300 37,200 +0.10(+8.33%)
May 30, 2006 1.280 1.280 1.200 1.200 11,700 +0.05(+4.35%)
May 26, 2006 1.150 1.200 1.150 1.150 5,000 -0.15(-11.54%)
May 25, 2006 1.290 1.360 1.290 1.300 28,600 +0.01(+0.78%)
May 24, 2006 1.210 1.290 1.160 1.290 67,600 +0.05(+4.03%)
May 23, 2006 1.360 1.360 1.220 1.240 20,150 +0.04(+3.33%)
May 22, 2006 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
May 19, 2006 1.230 1.250 1.150 1.200 72,150 +0.00(+0.00%)
May 18, 2006 1.290 1.290 1.140 1.200 53,725 -0.09(-6.98%)
May 17, 2006 1.400 1.430 1.200 1.290 52,740 -0.12(-8.51%)
May 16, 2006 1.360 1.450 1.200 1.410 65,800 -0.04(-2.76%)
May 15, 2006 1.560 1.560 1.270 1.450 70,160 -0.14(-8.81%)
May 12, 2006 1.580 1.600 1.510 1.590 37,496 +0.06(+3.92%)
May 11, 2006 1.630 1.630 1.500 1.530 104,700 -0.04(-2.55%)
May 10, 2006 1.550 1.570 1.540 1.570 18,300 +0.02(+1.29%)
May 09, 2006 1.600 1.600 1.530 1.550 30,100 -0.05(-3.13%)
May 08, 2006 1.600 1.600 1.550 1.600 20,000 +0.00(+0.00%)
May 05, 2006 1.600 1.600 1.540 1.600 18,136 +0.00(+0.00%)
May 04, 2006 1.660 1.660 1.540 1.600 62,749 -0.06(-3.61%)
May 03, 2006 1.700 1.700 1.560 1.660 125,061 +0.11(+7.10%)
May 02, 2006 1.430 1.570 1.430 1.550 85,283 +0.10(+6.90%)
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.