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 (%)
Sep 28, 2012 0.0300 0.0300 0.0300 0.0300 58,000 +0.00(+0.00%)
Sep 27, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Sep 26, 2012 0.0300 0.0300 0.0300 0.0300 244,425 -0.01(-14.29%)
Sep 25, 2012 0.0350 0.0350 0.0350 0.0350 10,000 +0.01(+16.67%)
Sep 24, 2012 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Sep 21, 2012 0.0300 0.0300 0.0300 0.0300 70,000 +0.00(+20.00%)
Sep 20, 2012 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 19, 2012 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 18, 2012 0.0250 0.0250 0.0250 0.0250 36,750 +0.00(+0.00%)
Sep 17, 2012 0.0250 0.0250 0.0250 0.0250 3,000 +0.01(+25.00%)
Sep 14, 2012 0.0200 0.0200 0.0200 0.0200 3,089,286 +0.00(+0.00%)
Sep 13, 2012 0.0200 0.0200 0.0200 0.0200 1,000 +0.00(+0.00%)
Sep 12, 2012 0.0200 0.0200 0.0200 0.0200 6,700 -0.01(-20.00%)
Sep 11, 2012 0.0250 0.0250 0.0250 0.0250 25,000 +0.01(+25.00%)
Sep 10, 2012 0.0250 0.0250 0.0200 0.0200 51,000 +0.00(+0.00%)
Sep 07, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 06, 2012 0.0250 0.0250 0.0200 0.0200 40,000 +0.00(+0.00%)
Sep 05, 2012 0.0200 0.0200 0.0200 0.0200 30,000 +0.00(+0.00%)
Sep 04, 2012 0.0200 0.0200 0.0200 0.0200 6,050 +0.00(+0.00%)
Aug 31, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 30, 2012 0.0200 0.0200 0.0200 0.0200 39,000 +0.01(+33.33%)
Aug 29, 2012 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Aug 27, 2012 0.0200 0.0200 0.0150 0.0150 800,100 -0.01(-40.00%)
Aug 24, 2012 0.0150 0.0250 0.0150 0.0250 181,100 +0.01(+25.00%)
Aug 23, 2012 0.0150 0.0200 0.0150 0.0200 15,500 -0.01(-20.00%)
Aug 22, 2012 0.0250 0.0250 0.0250 0.0250 5,500 +0.00(+0.00%)
Aug 21, 2012 0.0250 0.0250 0.0200 0.0250 28,000 +0.01(+25.00%)
Aug 20, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 17, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 16, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 15, 2012 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Aug 14, 2012 0.0200 0.0200 0.0200 0.0200 19,000 +0.00(+0.00%)
Aug 13, 2012 0.0200 0.0200 0.0200 0.0200 1,200 +0.00(+0.00%)
Aug 11, 2012 0.0200 0.0200 0.0200 0.0200 5,035 +0.00(+0.00%)
Aug 10, 2012 0.0200 0.0200 0.0200 0.0200 5,035 +0.00(+0.00%)
Aug 09, 2012 0.0200 0.0200 0.0200 0.0200 2,600 -0.01(-20.00%)
Aug 08, 2012 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Aug 07, 2012 0.0200 0.0250 0.0200 0.0250 185,000 +0.01(+25.00%)
Aug 03, 2012 0.0200 0.0200 0.0200 0 -0.02(-42.86%)
Aug 02, 2012 0.0350 0.0350 0.0350 0.0350 3,500 +0.01(+40.00%)
Aug 01, 2012 0.0250 0.0250 0.0250 0.0250 2,500 +0.00(+0.00%)
Jul 31, 2012 0.0250 0.0250 0.0250 0.0250 50 +0.00(+0.00%)
Jul 30, 2012 0.0250 0.0250 0.0250 0.0250 4,500 +0.00(+0.00%)
Jul 27, 2012 0.0300 0.0300 0.0250 0.0250 110,450 -0.01(-28.57%)
Jul 26, 2012 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 25, 2012 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+16.67%)
Jul 24, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 23, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 20, 2012 0.0300 0.0300 0.0300 0.0300 48,250 +0.00(+0.00%)
Jul 19, 2012 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Jul 18, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 17, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 16, 2012 0.0300 0.0300 0.0300 0.0300 20,200 +0.00(+0.00%)
Jul 13, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 12, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 11, 2012 0.0300 0.0300 0.0300 0.0300 3,800 +0.00(+0.00%)
Jul 10, 2012 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+0.00%)
Jul 09, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 06, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 05, 2012 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 04, 2012 0.0300 0.0300 0.0300 0 +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.