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, 2010 0.1000 0.1000 0.0950 0.0950 111,050 +0.00(+0.00%)
Aug 30, 2010 0.0900 0.1000 0.0900 0.0950 27,700 +0.00(+0.00%)
Aug 27, 2010 0.0900 0.0950 0.0900 0.0950 45,000 -0.01(-5.00%)
Aug 26, 2010 0.0900 0.1000 0.0900 0.1000 17,000 +0.00(+0.00%)
Aug 25, 2010 0.0900 0.1000 0.0900 0.1000 77,046 +0.01(+11.11%)
Aug 24, 2010 0.1000 0.1000 0.0900 0.0900 31,750 -0.01(-5.26%)
Aug 23, 2010 0.0950 0.0950 0.0950 0.0950 80,000 -0.01(-5.00%)
Aug 20, 2010 0.1000 0.1000 0.1000 0.1000 60,000 +0.00(+0.00%)
Aug 19, 2010 0.1050 0.1050 0.1000 0.1000 6,660 +0.00(+0.00%)
Aug 18, 2010 0.1000 0.1000 0.0950 0.1000 50,300 +0.00(+0.00%)
Aug 17, 2010 0.1000 0.1000 0.1000 0.1000 250 +0.00(+0.00%)
Aug 16, 2010 0.0950 0.1100 0.0950 0.1000 73,360 -0.00(-4.76%)
Aug 13, 2010 0.1050 0.1050 0.1050 0.1050 50 +0.00(+5.00%)
Aug 12, 2010 0.1000 0.1000 0.1000 0.1000 9,041 +0.00(+0.00%)
Aug 11, 2010 0.1050 0.1050 0.1000 0.1000 19,877 -0.01(-9.09%)
Aug 10, 2010 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Aug 09, 2010 0.1100 0.1100 0.1100 0.1100 5,000 +0.00(+0.00%)
Aug 06, 2010 0.1000 0.1100 0.0950 0.1100 30,900 +0.01(+10.00%)
Aug 05, 2010 0.1100 0.1100 0.0950 0.1000 21,000 -0.01(-9.09%)
Aug 04, 2010 0.0950 0.1100 0.0950 0.1100 10,200 +0.01(+4.76%)
Aug 03, 2010 0.1050 0.1050 0.1050 0.1050 38,025 +0.01(+10.53%)
Jul 30, 2010 0.0950 0.0950 0.0950 0.0950 50 -0.01(-5.00%)
Jul 29, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 28, 2010 0.1000 0.1000 0.1000 0.1000 52,200 +0.00(+0.00%)
Jul 27, 2010 0.0900 0.1000 0.0900 0.1000 4,658 +0.00(+0.00%)
Jul 26, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jul 23, 2010 0.0900 0.1000 0.0900 0.1000 5,100 +0.00(+0.00%)
Jul 22, 2010 0.0900 0.1000 0.0900 0.1000 12,000 -0.00(-4.76%)
Jul 21, 2010 0.0900 0.1050 0.0850 0.1050 66,500 +0.01(+16.67%)
Jul 20, 2010 0.0900 0.0900 0.0900 0.0900 300 -0.01(-14.29%)
Jul 19, 2010 0.0950 0.1050 0.0850 0.1050 28,500 +0.00(+5.00%)
Jul 16, 2010 0.1000 0.1000 0.1000 0.1000 8,000 +0.00(+0.00%)
Jul 15, 2010 0.0950 0.1000 0.0950 0.1000 3,400 +0.01(+5.26%)
Jul 14, 2010 0.0900 0.0950 0.0900 0.0950 41,500 +0.00(+0.00%)
Jul 13, 2010 0.0950 0.0950 0.0950 0.0950 19,275 +0.01(+5.56%)
Jul 12, 2010 0.1000 0.1000 0.0800 0.0900 348,000 -0.02(-18.18%)
Jul 09, 2010 0.1000 0.1100 0.1000 0.1100 10,000 +0.00(+0.00%)
Jul 08, 2010 0.1100 0.1100 0.1100 0.1100 500 +0.01(+10.00%)
Jul 07, 2010 0.1000 0.1000 0.1000 0.1000 14,500 +0.00(+0.00%)
Jul 06, 2010 0.0900 0.1000 0.0900 0.1000 20,000 +0.00(+0.00%)
Jul 02, 2010 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 30, 2010 0.1100 0.1100 0.0900 0.1000 141,500 +0.00(+0.00%)
Jun 29, 2010 0.1150 0.1200 0.1000 0.1000 112,811 -0.02(-16.67%)
Jun 25, 2010 0.1150 0.1200 0.1150 0.1200 40,000 +0.00(+0.00%)
Jun 24, 2010 0.1200 0.1250 0.1200 0.1200 154,000 +0.00(+4.35%)
Jun 23, 2010 0.1000 0.1150 0.1000 0.1150 22,000 +0.01(+4.55%)
Jun 22, 2010 0.1200 0.1200 0.1100 0.1100 90,950 -0.01(-12.00%)
Jun 21, 2010 0.1250 0.1250 0.1250 0.1250 2,000 -0.01(-3.85%)
Jun 18, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 17, 2010 0.1300 0.1300 0.1300 0.1300 500 +0.00(+0.00%)
Jun 16, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jun 15, 2010 0.1150 0.1300 0.1150 0.1300 38,000 +0.02(+18.18%)
Jun 14, 2010 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Jun 11, 2010 0.1250 0.1250 0.1100 0.1100 40,000 -0.03(-21.43%)
Jun 10, 2010 0.1300 0.1400 0.1300 0.1400 20,000 +0.02(+12.00%)
Jun 09, 2010 0.1250 0.1250 0.1250 0.1250 1,538 +0.00(+0.00%)
Jun 08, 2010 0.1250 0.1250 0.1250 0.1250 6,050 -0.01(-7.41%)
Jun 07, 2010 0.1300 0.1350 0.1250 0.1350 32,000 +0.00(+0.00%)
Jun 04, 2010 0.1350 0.1350 0.1350 0.1350 38,000 +0.01(+3.85%)
Jun 03, 2010 0.1300 0.1300 0.1300 0.1300 175 -0.01(-10.34%)
Jun 02, 2010 0.1300 0.1450 0.1300 0.1450 7,000 +0.00(+0.00%)
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.