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, 2008 0.5200 0.5500 0.5200 0.5300 22,190 +0.01(+1.92%)
Jul 30, 2008 0.5200 0.5200 0.4900 0.5200 60,275 +0.02(+4.00%)
Jul 29, 2008 0.5200 0.5200 0.4700 0.5000 109,500 -0.05(-9.09%)
Jul 28, 2008 0.5700 0.6000 0.5200 0.5500 53,710 -0.03(-5.17%)
Jul 25, 2008 0.6800 0.6800 0.5800 0.5800 52,700 -0.03(-4.92%)
Jul 24, 2008 0.6200 0.6200 0.6100 0.6100 6,000 -0.04(-6.15%)
Jul 23, 2008 0.6500 0.6500 0.6500 0.6500 1,400 +0.04(+6.56%)
Jul 22, 2008 0.6100 0.6100 0.6100 0.6100 400 +0.00(+0.00%)
Jul 21, 2008 0.6600 0.6600 0.6100 0.6100 9,200 -0.05(-7.58%)
Jul 18, 2008 0.6000 0.6600 0.6000 0.6600 17,900 +0.04(+6.45%)
Jul 17, 2008 0.6300 0.6300 0.6200 0.6200 21,323 -0.02(-3.13%)
Jul 16, 2008 0.6600 0.6600 0.6400 0.6400 14,000 +0.00(+0.00%)
Jul 15, 2008 0.6800 0.6800 0.6400 0.6400 68,950 -0.11(-14.67%)
Jul 14, 2008 0.6700 0.7500 0.6700 0.7500 16,248 +0.09(+13.64%)
Jul 11, 2008 0.6600 0.7000 0.6600 0.6600 15,100 -0.04(-5.71%)
Jul 10, 2008 0.7700 0.7700 0.7000 0.7000 7,952 -0.01(-1.41%)
Jul 09, 2008 0.6500 0.7100 0.6500 0.7100 77,583 +0.01(+1.43%)
Jul 08, 2008 0.6600 0.7400 0.6500 0.7000 42,800 +0.04(+6.06%)
Jul 07, 2008 0.7400 0.7400 0.6600 0.6600 18,400 -0.06(-8.33%)
Jul 04, 2008 0.6900 0.7200 0.6900 0.7200 16,926 -0.02(-2.70%)
Jul 03, 2008 0.7700 0.7700 0.7400 0.7400 4,630 -0.07(-8.64%)
Jul 02, 2008 0.8500 0.8600 0.8100 0.8100 2,600 -0.04(-4.71%)
Jul 01, 2008 0.8000 0.8500 0.7500 0.8500 21,750 +0.00(+0.00%)
Jun 30, 2008 0.8000 0.8500 0.7500 0.8500 21,750 +0.01(+1.19%)
Jun 27, 2008 0.7500 0.8400 0.7500 0.8400 73,250 -0.06(-6.67%)
Jun 26, 2008 0.9300 0.9500 0.8800 0.9000 34,925 +0.04(+4.65%)
Jun 25, 2008 0.9400 0.9500 0.8600 0.8600 78,410 -0.08(-8.51%)
Jun 24, 2008 0.8800 0.9400 0.8800 0.9400 90,325 +0.09(+10.59%)
Jun 23, 2008 0.8500 0.8500 0.8000 0.8500 60,250 +0.04(+4.94%)
Jun 20, 2008 0.7700 0.8500 0.7700 0.8100 169,200 +0.06(+8.00%)
Jun 19, 2008 0.7500 0.7500 0.7400 0.7500 16,022 +0.00(+0.00%)
Jun 18, 2008 0.7500 0.7500 0.7400 0.7500 20,762 -0.02(-2.60%)
Jun 17, 2008 0.7800 0.7800 0.7600 0.7700 14,200 -0.01(-1.28%)
Jun 16, 2008 0.7500 0.7800 0.7500 0.7800 10,830 +0.01(+1.30%)
Jun 13, 2008 0.7600 0.7700 0.7600 0.7700 9,200 +0.02(+2.67%)
Jun 12, 2008 0.7200 0.7600 0.7200 0.7500 82,250 +0.03(+4.17%)
Jun 11, 2008 0.7300 0.7300 0.7000 0.7200 14,600 +0.00(+0.00%)
Jun 10, 2008 0.7300 0.7300 0.7200 0.7200 17,000 -0.01(-1.37%)
Jun 09, 2008 0.6900 0.7400 0.6900 0.7300 36,330 +0.00(+0.00%)
Jun 06, 2008 0.7300 0.7300 0.6700 0.7300 43,000 +0.06(+8.96%)
Jun 05, 2008 0.7500 0.7500 0.6700 0.6700 80,100 -0.05(-6.94%)
Jun 04, 2008 0.7000 0.7500 0.7000 0.7200 78,250 +0.01(+1.41%)
Jun 03, 2008 0.7200 0.7200 0.6900 0.7100 74,200 -0.03(-4.05%)
Jun 02, 2008 0.6700 0.7400 0.6700 0.7400 149,653 +0.09(+13.85%)
May 30, 2008 0.6300 0.6500 0.6200 0.6500 129,500 +0.00(+0.00%)
May 29, 2008 0.6500 0.6500 0.6300 0.6500 63,700 +0.04(+6.56%)
May 28, 2008 0.5900 0.6300 0.5200 0.6100 203,000 +0.05(+8.93%)
May 27, 2008 0.5100 0.6000 0.5000 0.5600 169,730 +0.04(+7.69%)
May 26, 2008 0.5000 0.6000 0.5000 0.5200 17,600 +0.03(+6.12%)
May 23, 2008 0.4950 0.4950 0.4900 0.4900 54,600 -0.01(-2.00%)
May 22, 2008 0.4750 0.5000 0.4700 0.5000 29,900 +0.03(+5.26%)
May 21, 2008 0.5000 0.5000 0.4750 0.4750 31,300 -0.02(-3.06%)
May 20, 2008 0.4900 0.4950 0.4900 0.4900 41,000 -0.01(-1.01%)
May 19, 2008 0.5200 0.5200 0.4950 0.4950 75,000 +0.00(+0.00%)
May 16, 2008 0.5200 0.5200 0.4950 0.4950 75,000 -0.02(-2.94%)
May 15, 2008 0.5100 0.5200 0.5100 0.5100 71,200 +0.00(+0.00%)
May 14, 2008 0.5100 0.5300 0.5100 0.5100 58,700 +0.00(+0.00%)
May 13, 2008 0.5100 0.5100 0.5100 0.5100 10,642 +0.00(+0.00%)
May 12, 2008 0.5500 0.5500 0.5100 0.5100 32,250 -0.03(-5.56%)
May 09, 2008 0.5400 0.5400 0.5400 0.5400 16,100 +0.03(+5.88%)
May 08, 2008 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 07, 2008 0.5100 0.5100 0.5100 0.5100 7,000 +0.00(+0.00%)
May 06, 2008 0.5900 0.5900 0.5100 0.5100 21,500 -0.04(-7.27%)
May 05, 2008 0.5900 0.5900 0.5500 0.5500 39,800 -0.04(-6.78%)
May 02, 2008 0.5100 0.5900 0.5900 0.5900 716,425 +0.07(+13.46%)
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.