Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Metalcorp Ltd (TSV: MTC )

N/A 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, 2009 0.1500 0.1500 0.1400 0.1400 5,490 -0.03(-17.65%)
Jul 30, 2009 0.1450 0.1700 0.1450 0.1700 25,200 +0.02(+13.33%)
Jul 29, 2009 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 28, 2009 0.1700 0.1700 0.1500 0.1500 19,000 +0.01(+11.11%)
Jul 27, 2009 0.1500 0.1500 0.1350 0.1350 20,300 -0.01(-10.00%)
Jul 24, 2009 0.1500 0.1500 0.1500 0.1500 5,100 +0.01(+3.45%)
Jul 23, 2009 0.1500 0.1500 0.1450 0.1450 30,500 -0.01(-6.45%)
Jul 22, 2009 0.1550 0.1550 0.1550 0.1550 12,000 -0.02(-8.82%)
Jul 21, 2009 0.1700 0.1700 0.1700 0.1700 4,000 -0.01(-5.56%)
Jul 20, 2009 0.1500 0.1800 0.1500 0.1800 250,000 +0.04(+28.57%)
Jul 17, 2009 0.1500 0.1500 0.1350 0.1400 126,000 -0.01(-6.67%)
Jul 16, 2009 0.1700 0.1700 0.1500 0.1500 17,000 -0.02(-9.09%)
Jul 15, 2009 0.1500 0.1650 0.1500 0.1650 6,297 +0.03(+22.22%)
Jul 14, 2009 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 13, 2009 0.1350 0.1350 0.1350 0.1350 400 +0.00(+0.00%)
Jul 10, 2009 0.1350 0.1350 0.1350 0.1350 6,000 +0.00(+0.00%)
Jul 09, 2009 0.1400 0.1400 0.1350 0.1350 12,300 +0.00(+0.00%)
Jul 08, 2009 0.1500 0.1500 0.1350 0.1350 55,500 -0.01(-10.00%)
Jul 07, 2009 0.1500 0.1500 0.1500 0.1500 12,000 +0.01(+7.14%)
Jul 06, 2009 0.1400 0.1400 0.1400 0.1400 500 -0.00(-3.45%)
Jul 03, 2009 0.1750 0.1750 0.1450 0.1450 4,000 +0.00(+3.57%)
Jul 02, 2009 0.1400 0.1400 0.1400 0.1400 1,000 +0.00(+0.00%)
Jun 30, 2009 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 29, 2009 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Jun 26, 2009 0.1500 0.1500 0.1400 0.1400 200 -0.01(-6.67%)
Jun 25, 2009 0.1500 0.1500 0.1500 0.1500 5,500 +0.00(+0.00%)
Jun 24, 2009 0.1600 0.1700 0.1500 0.1500 27,250 +0.00(+0.00%)
Jun 23, 2009 0.1450 0.1500 0.1450 0.1500 93,200 +0.01(+3.45%)
Jun 22, 2009 0.1500 0.1500 0.1450 0.1450 39,000 -0.01(-3.33%)
Jun 19, 2009 0.1500 0.1550 0.1500 0.1500 68,000 -0.01(-3.23%)
Jun 18, 2009 0.1600 0.1600 0.1550 0.1550 11,000 -0.01(-3.13%)
Jun 17, 2009 0.1650 0.1650 0.1600 0.1600 9,000 -0.01(-5.88%)
Jun 16, 2009 0.1700 0.1700 0.1700 0.1700 3,000 +0.00(+0.00%)
Jun 15, 2009 0.1700 0.1700 0.1700 0.1700 134,600 +0.00(+0.00%)
Jun 12, 2009 0.1800 0.1800 0.1700 0.1700 10,500 -0.01(-8.11%)
Jun 11, 2009 0.1700 0.1850 0.1700 0.1850 35,750 +0.01(+8.82%)
Jun 10, 2009 0.1800 0.1800 0.1700 0.1700 81,930 +0.00(+0.00%)
Jun 09, 2009 0.1800 0.1800 0.1700 0.1700 81,930 -0.01(-8.11%)
Jun 08, 2009 0.1800 0.1850 0.1800 0.1850 144,100 +0.01(+2.78%)
Jun 05, 2009 0.1800 0.1800 0.1800 0.1800 1,350 -0.01(-2.70%)
Jun 04, 2009 0.1850 0.1850 0.1850 0.1850 2,000 -0.02(-7.50%)
Jun 03, 2009 0.1900 0.2050 0.1800 0.2000 10,100 -0.01(-4.76%)
Jun 02, 2009 0.2100 0.2100 0.1900 0.2100 36,200 +0.00(+0.00%)
Jun 01, 2009 0.1900 0.2150 0.1700 0.2100 90,948 +0.05(+35.48%)
May 29, 2009 0.1600 0.1700 0.1550 0.1550 55,843 -0.01(-6.06%)
May 28, 2009 0.1650 0.1650 0.1600 0.1650 144,600 +0.00(+0.00%)
May 27, 2009 0.2200 0.2200 0.1650 0.1650 51,000 -0.04(-19.51%)
May 26, 2009 0.1800 0.2300 0.1800 0.2050 56,200 +0.02(+13.89%)
May 25, 2009 0.1750 0.1800 0.1750 0.1800 14,000 +0.00(+0.00%)
May 22, 2009 0.1550 0.1900 0.1550 0.1800 43,000 -0.02(-10.00%)
May 21, 2009 0.2000 0.2000 0.1950 0.2000 9,200 +0.00(+0.00%)
May 20, 2009 0.2400 0.2400 0.2000 0.2000 24,750 -0.05(-20.00%)
May 19, 2009 0.1800 0.2500 0.1800 0.2500 74,500 +0.10(+66.67%)
May 17, 2009 0.1500 0.1700 0.1350 0.1500 263,500 -0.02(-11.76%)
May 15, 2009 0.1500 0.1700 0.1350 0.1700 263,500 +0.02(+13.33%)
May 14, 2009 0.1400 0.1600 0.1350 0.1500 263,500 +0.01(+11.11%)
May 13, 2009 0.1400 0.1400 0.1350 0.1350 163,700 -0.01(-3.57%)
May 12, 2009 0.1350 0.1400 0.1350 0.1400 18,500 +0.01(+3.70%)
May 11, 2009 0.1400 0.1400 0.1350 0.1350 60,000 -0.01(-3.57%)
May 08, 2009 0.1400 0.1400 0.1350 0.1400 57,900 +0.00(+0.00%)
May 07, 2009 0.1400 0.1400 0.1400 0.1400 24,800 +0.00(+0.00%)
May 06, 2009 0.1500 0.1500 0.1400 0.1400 69,235 -0.01(-6.67%)
May 05, 2009 0.1450 0.1500 0.1450 0.1500 45,900 +0.01(+11.11%)
May 04, 2009 0.1600 0.1600 0.1350 0.1350 41,800 -0.02(-15.62%)
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.