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 (%)
Aug 31, 2007 1.400 1.400 1.360 1.390 22,700 -0.01(-0.71%)
Aug 30, 2007 1.390 1.400 1.370 1.400 13,400 +0.00(+0.00%)
Aug 29, 2007 1.350 1.400 1.350 1.400 21,600 +0.04(+2.94%)
Aug 28, 2007 1.400 1.400 1.350 1.360 32,870 +0.01(+0.74%)
Aug 27, 2007 1.350 1.400 1.350 1.350 34,600 +0.07(+5.47%)
Aug 24, 2007 1.280 1.280 1.260 1.280 18,900 +0.01(+0.79%)
Aug 23, 2007 1.300 1.300 1.200 1.270 47,600 +0.03(+2.42%)
Aug 22, 2007 1.160 1.240 1.110 1.240 40,500 +0.08(+6.90%)
Aug 21, 2007 1.160 1.200 1.160 1.160 27,000 +0.00(+0.00%)
Aug 20, 2007 1.360 1.360 1.160 1.160 37,200 -0.15(-11.45%)
Aug 17, 2007 1.310 1.310 1.250 1.310 19,750 +0.16(+13.91%)
Aug 16, 2007 1.280 1.280 1.070 1.150 145,385 -0.16(-12.21%)
Aug 15, 2007 1.420 1.420 1.300 1.310 18,500 -0.10(-7.09%)
Aug 14, 2007 1.440 1.440 1.300 1.410 60,591 -0.01(-0.70%)
Aug 13, 2007 1.440 1.440 1.310 1.420 28,460 -0.02(-1.39%)
Aug 10, 2007 1.440 1.440 1.300 1.440 71,125 +0.00(+0.00%)
Aug 09, 2007 1.440 1.440 1.380 1.440 59,100 +0.04(+2.86%)
Aug 08, 2007 1.440 1.440 1.360 1.400 79,800 +0.02(+1.45%)
Aug 07, 2007 1.440 1.440 1.380 1.380 31,100 +0.00(+0.00%)
Aug 06, 2007 1.360 1.430 1.340 1.380 73,958 +0.00(+0.00%)
Aug 03, 2007 1.360 1.430 1.340 1.380 73,958 +0.00(+0.00%)
Aug 02, 2007 1.420 1.420 1.360 1.380 83,299 +0.03(+2.22%)
Aug 01, 2007 1.440 1.440 1.350 1.350 174,055 -0.08(-5.59%)
Jul 31, 2007 1.450 1.450 1.420 1.430 336,395 -0.01(-0.69%)
Jul 30, 2007 1.220 1.440 1.220 1.440 1,711,537 +0.19(+15.20%)
Jul 27, 2007 1.150 1.250 1.150 1.250 15,400 +0.10(+8.70%)
Jul 26, 2007 1.180 1.180 1.050 1.150 110,900 -0.11(-8.73%)
Jul 25, 2007 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Jul 24, 2007 1.260 1.260 1.260 1.260 0 +0.00(+0.00%)
Jul 23, 2007 1.310 1.380 1.260 1.260 13,100 -0.09(-6.67%)
Jul 20, 2007 1.250 1.350 1.250 1.350 61,300 +0.10(+8.00%)
Jul 19, 2007 1.200 1.270 1.200 1.250 151,900 +0.08(+6.84%)
Jul 18, 2007 1.170 1.170 1.170 1.170 4,000 +0.02(+1.74%)
Jul 17, 2007 1.150 1.150 1.150 1.150 0 +0.00(+0.00%)
Jul 16, 2007 1.260 1.260 1.150 1.150 64,710 -0.10(-8.00%)
Jul 13, 2007 1.250 1.250 1.250 1.250 250 +0.10(+8.70%)
Jul 12, 2007 1.200 1.220 1.150 1.150 22,300 -0.04(-3.36%)
Jul 11, 2007 1.130 1.190 1.120 1.190 21,300 +0.07(+6.25%)
Jul 10, 2007 1.150 1.150 1.100 1.120 13,300 -0.08(-6.67%)
Jul 09, 2007 1.150 1.200 1.150 1.200 37,000 +0.05(+4.35%)
Jul 06, 2007 1.200 1.200 1.150 1.150 49,700 -0.05(-4.17%)
Jul 05, 2007 1.150 1.200 1.150 1.200 27,000 +0.03(+2.56%)
Jul 03, 2007 1.170 1.170 1.170 1.170 10,000 +0.00(+0.00%)
Jul 02, 2007 1.160 1.170 1.150 1.170 16,000 +0.00(+0.00%)
Jun 29, 2007 1.160 1.170 1.150 1.170 16,000 +0.02(+1.74%)
Jun 28, 2007 1.150 1.170 1.150 1.150 15,550 +0.01(+0.88%)
Jun 27, 2007 1.140 1.140 1.140 1.140 6,750 +0.00(+0.00%)
Jun 26, 2007 1.130 1.160 1.130 1.140 47,900 -0.01(-0.87%)
Jun 25, 2007 1.170 1.170 1.150 1.150 5,700 +0.01(+0.88%)
Jun 22, 2007 1.160 1.160 1.140 1.140 1,600 -0.02(-1.72%)
Jun 21, 2007 1.190 1.190 1.160 1.160 11,800 -0.02(-1.69%)
Jun 20, 2007 1.150 1.180 1.120 1.180 36,700 +0.04(+3.51%)
Jun 19, 2007 1.150 1.150 1.140 1.140 16,300 -0.01(-0.87%)
Jun 18, 2007 1.150 1.150 1.150 1.150 45,000 +0.00(+0.00%)
Jun 15, 2007 1.160 1.160 1.150 1.150 25,100 -0.05(-4.17%)
Jun 14, 2007 1.150 1.200 1.150 1.200 13,250 +0.00(+0.00%)
Jun 13, 2007 1.170 1.200 1.160 1.200 257,550 +0.07(+6.19%)
Jun 12, 2007 1.130 1.140 1.130 1.130 26,305 +0.01(+0.89%)
Jun 11, 2007 1.120 1.120 1.120 1.120 0 +0.00(+0.00%)
Jun 08, 2007 1.100 1.140 1.100 1.120 12,930 -0.02(-1.75%)
Jun 07, 2007 1.130 1.140 1.130 1.140 4,200 -0.01(-0.87%)
Jun 06, 2007 1.160 1.200 1.150 1.150 39,800 -0.10(-8.00%)
Jun 05, 2007 1.130 1.250 1.130 1.250 53,450 +0.07(+5.93%)
Jun 04, 2007 1.110 1.180 1.110 1.180 26,845 +0.03(+2.61%)
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.