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, 2021 0.0600 0.0600 0.0500 0.0500 101,000 -0.00(-9.09%)
May 28, 2021 0.0550 0.0550 0.0550 0.0550 70,000 +0.00(+10.00%)
May 27, 2021 0.0500 0.0500 0.0500 0.0500 101,000 +0.00(+0.00%)
May 26, 2021 0.0500 0.0550 0.0500 0.0500 455,850 +0.00(+0.00%)
May 25, 2021 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
May 19, 2021 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
May 18, 2021 0.0500 0.0550 0.0500 0.0550 38,000 +0.00(+0.00%)
May 14, 2021 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
May 12, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 10, 2021 0.0500 0.0500 0.0500 14 +0.00(+0.00%)
May 07, 2021 0.0500 0.0500 0.0500 0.0500 121,000 -0.00(-9.09%)
May 06, 2021 0.0550 0.0550 0.0500 0.0550 10,450 +0.00(+10.00%)
May 05, 2021 0.0500 0.0500 0.0500 0.0500 1,070,000 +0.01(+11.11%)
May 04, 2021 0.0500 0.0500 0.0450 0.0450 280,000 +0.00(+0.00%)
May 03, 2021 0.0500 0.0500 0.0450 0.0450 110,200 -0.01(-10.00%)
Apr 30, 2021 0.0500 0.0500 0.0500 0.0500 155,000 +0.00(+0.00%)
Apr 29, 2021 0.0500 0.0500 0.0500 0.0500 15,000 -0.01(-16.67%)
Apr 28, 2021 0.0600 0.0600 0.0600 0.0600 12,500 +0.00(+0.00%)
Apr 27, 2021 0.0500 0.0600 0.0500 0.0600 756,333 +0.01(+20.00%)
Apr 23, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Apr 22, 2021 0.0500 0.0500 0.0500 40 +0.00(+0.00%)
Apr 21, 2021 0.0500 0.0500 0.0500 0.0500 95,000 +0.01(+11.11%)
Apr 20, 2021 0.0450 0.0450 0.0450 0.0450 16,000 -0.01(-10.00%)
Apr 19, 2021 0.0550 0.0550 0.0500 0.0500 133,800 +0.00(+0.00%)
Apr 16, 2021 0.0550 0.0550 0.0500 0.0500 175,000 -0.00(-9.09%)
Apr 15, 2021 0.0550 0.0550 0.0550 0.0550 12,000 -0.00(-8.33%)
Apr 14, 2021 0.0600 0.0600 0.0600 0.0600 5,000 -0.01(-7.69%)
Apr 08, 2021 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Apr 07, 2021 0.0550 0.0700 0.0500 0.0700 107,850 +0.02(+40.00%)
Apr 06, 2021 0.0450 0.0500 0.0450 0.0500 74,800 +0.00(+0.00%)
Apr 05, 2021 0.0500 0.0500 0.0500 0.0500 2,500 +0.00(+0.00%)
Mar 31, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 30, 2021 0.0500 0.0500 0.0500 0.0500 13,000 +0.01(+11.11%)
Mar 29, 2021 0.0500 0.0500 0.0450 0.0450 56,500 -0.01(-18.18%)
Mar 26, 2021 0.0500 0.0550 0.0500 0.0550 62,000 +0.00(+10.00%)
Mar 25, 2021 0.0550 0.0550 0.0500 0.0500 15,554 -0.00(-9.09%)
Mar 23, 2021 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 19, 2021 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Mar 18, 2021 0.0450 0.0450 0.0450 0.0450 1,000 -0.01(-10.00%)
Mar 17, 2021 0.0550 0.0550 0.0500 0.0500 19,000 +0.00(+0.00%)
Mar 16, 2021 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Mar 15, 2021 0.0500 0.0500 0.0500 0.0500 34,000 +0.00(+0.00%)
Mar 12, 2021 0.0450 0.0500 0.0450 0.0500 12,000 +0.00(+0.00%)
Mar 11, 2021 0.0550 0.0550 0.0500 0.0500 186,000 +0.01(+11.11%)
Mar 10, 2021 0.0450 0.0450 0.0450 306 +0.00(+0.00%)
Mar 08, 2021 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 05, 2021 0.0500 0.0500 0.0500 0.0500 49,000 +0.00(+0.00%)
Mar 03, 2021 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 02, 2021 0.0500 0.0500 0.0500 0.0500 28,700 +0.01(+11.11%)
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.