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 (%)
May 31, 2006 1.290 1.320 1.290 1.300 37,200 +0.10(+8.33%)
May 30, 2006 1.280 1.280 1.200 1.200 11,700 +0.05(+4.35%)
May 26, 2006 1.150 1.200 1.150 1.150 5,000 -0.15(-11.54%)
May 25, 2006 1.290 1.360 1.290 1.300 28,600 +0.01(+0.78%)
May 24, 2006 1.210 1.290 1.160 1.290 67,600 +0.05(+4.03%)
May 23, 2006 1.360 1.360 1.220 1.240 20,150 +0.04(+3.33%)
May 22, 2006 1.200 1.200 1.200 1.200 0 +0.00(+0.00%)
May 19, 2006 1.230 1.250 1.150 1.200 72,150 +0.00(+0.00%)
May 18, 2006 1.290 1.290 1.140 1.200 53,725 -0.09(-6.98%)
May 17, 2006 1.400 1.430 1.200 1.290 52,740 -0.12(-8.51%)
May 16, 2006 1.360 1.450 1.200 1.410 65,800 -0.04(-2.76%)
May 15, 2006 1.560 1.560 1.270 1.450 70,160 -0.14(-8.81%)
May 12, 2006 1.580 1.600 1.510 1.590 37,496 +0.06(+3.92%)
May 11, 2006 1.630 1.630 1.500 1.530 104,700 -0.04(-2.55%)
May 10, 2006 1.550 1.570 1.540 1.570 18,300 +0.02(+1.29%)
May 09, 2006 1.600 1.600 1.530 1.550 30,100 -0.05(-3.13%)
May 08, 2006 1.600 1.600 1.550 1.600 20,000 +0.00(+0.00%)
May 05, 2006 1.600 1.600 1.540 1.600 18,136 +0.00(+0.00%)
May 04, 2006 1.660 1.660 1.540 1.600 62,749 -0.06(-3.61%)
May 03, 2006 1.700 1.700 1.560 1.660 125,061 +0.11(+7.10%)
May 02, 2006 1.430 1.570 1.430 1.550 85,283 +0.10(+6.90%)
May 01, 2006 1.260 1.470 1.200 1.450 131,900 +0.19(+15.08%)
Apr 28, 2006 1.260 1.260 1.260 1.260 0 -0.14(-10.00%)
Apr 27, 2006 1.380 1.450 1.350 1.400 92,925 +0.02(+1.45%)
Apr 26, 2006 1.400 1.500 1.380 1.380 70,900 -0.11(-7.38%)
Apr 25, 2006 1.500 1.500 1.430 1.490 277,831 -0.10(-6.29%)
Apr 24, 2006 1.630 1.630 1.490 1.590 147,650 -0.08(-4.79%)
Apr 21, 2006 1.700 1.700 1.640 1.670 83,975 -0.02(-1.18%)
Apr 20, 2006 1.710 1.710 1.650 1.690 141,757 -0.01(-0.59%)
Apr 19, 2006 1.420 1.870 1.420 1.700 1,004,674 +0.20(+13.33%)
Apr 18, 2006 1.730 1.730 1.400 1.500 281,991 -0.23(-13.29%)
Apr 17, 2006 1.760 1.800 1.670 1.730 171,025 -0.05(-2.81%)
Apr 13, 2006 1.800 1.850 1.750 1.780 91,950 -0.03(-1.66%)
Apr 12, 2006 1.720 1.810 1.670 1.810 107,340 +0.02(+1.12%)
Apr 11, 2006 1.780 1.810 1.700 1.790 96,200 -0.02(-1.10%)
Apr 10, 2006 1.800 1.850 1.700 1.810 57,600 +0.01(+0.56%)
Apr 07, 2006 1.890 1.900 1.800 1.800 30,200 -0.10(-5.26%)
Apr 06, 2006 1.870 1.900 1.760 1.900 45,620 +0.01(+0.53%)
Apr 05, 2006 1.760 1.890 1.760 1.890 48,366 +0.14(+8.00%)
Apr 04, 2006 1.860 1.860 1.650 1.750 143,550 -0.19(-9.79%)
Apr 03, 2006 1.950 1.950 1.800 1.940 185,400 +0.03(+1.57%)
Mar 31, 2006 1.970 1.980 1.800 1.910 77,885 -0.06(-3.05%)
Mar 30, 2006 1.970 2.050 1.950 1.970 108,442 +0.09(+4.79%)
Mar 29, 2006 1.850 2.110 1.840 1.880 171,625 +0.03(+1.62%)
Mar 28, 2006 1.970 1.970 1.800 1.850 467,450 -0.06(-3.14%)
Mar 27, 2006 2.050 2.050 1.910 1.910 117,507 -0.11(-5.45%)
Mar 24, 2006 2.090 2.090 1.950 2.020 148,350 -0.03(-1.46%)
Mar 21, 2006 2.090 2.150 1.850 2.050 240,175 -0.03(-1.44%)
Mar 20, 2006 2.350 2.350 2.060 2.080 211,150 -0.15(-6.73%)
Mar 17, 2006 2.060 2.230 2.050 2.230 318,200 +0.21(+10.40%)
Mar 16, 2006 1.760 2.020 1.760 2.020 300,530 +0.22(+12.22%)
Mar 15, 2006 1.870 1.890 1.770 1.800 323,513 -0.10(-5.26%)
Mar 14, 2006 1.900 1.940 1.830 1.900 108,423 -0.05(-2.56%)
Mar 13, 2006 1.940 1.980 1.750 1.950 246,890 -0.01(-0.51%)
Mar 10, 2006 1.830 2.000 1.750 1.960 311,868 +0.06(+3.16%)
Mar 09, 2006 2.030 2.030 1.860 1.900 635,590 -0.14(-6.86%)
Mar 08, 2006 1.650 2.100 1.360 2.040 1,183,772 +0.38(+22.89%)
Mar 07, 2006 1.760 1.950 1.610 1.660 1,495,015 +0.36(+27.69%)
Mar 06, 2006 1.200 1.400 1.200 1.300 1,369,208 +0.57(+78.08%)
Mar 03, 2006 0.7300 0.7300 0.6300 0.7300 560,050 -0.01(-1.35%)
Mar 02, 2006 0.6600 0.7800 0.6600 0.7400 545,438 +0.08(+12.12%)
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.