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 (%)
Aug 29, 2008 0.6600 0.6600 0.5600 0.6200 19,725 -0.01(-1.59%)
Aug 28, 2008 0.6300 0.6400 0.6300 0.6300 27,800 +0.03(+5.00%)
Aug 27, 2008 0.6000 0.6400 0.6000 0.6000 7,750 -0.03(-4.76%)
Aug 26, 2008 0.6300 0.6300 0.5800 0.6300 7,480 +0.00(+0.00%)
Aug 25, 2008 0.6800 0.6800 0.5500 0.6300 39,322 +0.08(+14.55%)
Aug 22, 2008 0.4500 0.5600 0.4500 0.5500 103,408 +0.10(+22.22%)
Aug 21, 2008 0.4500 0.4500 0.4400 0.4500 51,500 -0.01(-2.17%)
Aug 20, 2008 0.4600 0.4600 0.4600 0.4600 3,600 +0.00(+0.00%)
Aug 19, 2008 0.4900 0.4900 0.4600 0.4600 22,000 -0.05(-9.80%)
Aug 18, 2008 0.4900 0.5100 0.4900 0.5100 5,000 +0.01(+2.00%)
Aug 15, 2008 0.5000 0.5000 0.5000 0.5000 5,000 -0.02(-3.85%)
Aug 14, 2008 0.5200 0 +0.00(+0.00%)
Aug 13, 2008 0.4500 0.5200 0.4500 0.5200 3,500 +0.08(+18.18%)
Aug 12, 2008 0.4800 0.5200 0.4400 0.4400 39,700 -0.06(-12.00%)
Aug 11, 2008 0.5000 0.5000 0.5000 0.5000 15,220 +0.02(+4.17%)
Aug 08, 2008 0.5300 0.5300 0.4800 0.4800 35,790 -0.05(-9.43%)
Aug 07, 2008 0.5800 0.5800 0.5300 0.5300 3,550 +0.00(+0.00%)
Aug 06, 2008 0.5300 0.5400 0.5300 0.5300 45,000 +0.03(+6.00%)
Aug 05, 2008 0.5500 0.5500 0.4900 0.5000 64,000 -0.06(-10.71%)
Aug 04, 2008 0.5600 0.5600 0.5600 0.5600 4,025 +0.00(+0.00%)
Aug 01, 2008 0.5600 0.5600 0.5600 0.5600 4,025 +0.03(+5.66%)
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%)
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.