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 30, 2008 0.6300 0.6500 0.6200 0.6500 129,500 +0.00(+0.00%)
May 29, 2008 0.6500 0.6500 0.6300 0.6500 63,700 +0.04(+6.56%)
May 28, 2008 0.5900 0.6300 0.5200 0.6100 203,000 +0.05(+8.93%)
May 27, 2008 0.5100 0.6000 0.5000 0.5600 169,730 +0.04(+7.69%)
May 26, 2008 0.5000 0.6000 0.5000 0.5200 17,600 +0.03(+6.12%)
May 23, 2008 0.4950 0.4950 0.4900 0.4900 54,600 -0.01(-2.00%)
May 22, 2008 0.4750 0.5000 0.4700 0.5000 29,900 +0.03(+5.26%)
May 21, 2008 0.5000 0.5000 0.4750 0.4750 31,300 -0.02(-3.06%)
May 20, 2008 0.4900 0.4950 0.4900 0.4900 41,000 -0.01(-1.01%)
May 19, 2008 0.5200 0.5200 0.4950 0.4950 75,000 +0.00(+0.00%)
May 16, 2008 0.5200 0.5200 0.4950 0.4950 75,000 -0.02(-2.94%)
May 15, 2008 0.5100 0.5200 0.5100 0.5100 71,200 +0.00(+0.00%)
May 14, 2008 0.5100 0.5300 0.5100 0.5100 58,700 +0.00(+0.00%)
May 13, 2008 0.5100 0.5100 0.5100 0.5100 10,642 +0.00(+0.00%)
May 12, 2008 0.5500 0.5500 0.5100 0.5100 32,250 -0.03(-5.56%)
May 09, 2008 0.5400 0.5400 0.5400 0.5400 16,100 +0.03(+5.88%)
May 08, 2008 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 07, 2008 0.5100 0.5100 0.5100 0.5100 7,000 +0.00(+0.00%)
May 06, 2008 0.5900 0.5900 0.5100 0.5100 21,500 -0.04(-7.27%)
May 05, 2008 0.5900 0.5900 0.5500 0.5500 39,800 -0.04(-6.78%)
May 02, 2008 0.5100 0.5900 0.5900 0.5900 716,425 +0.07(+13.46%)
May 01, 2008 0.5200 0.5200 0.5200 0.5200 79,000 +0.00(+0.00%)
Apr 30, 2008 0.5700 0.5700 0.5200 0.5200 81,400 -0.05(-8.77%)
Apr 29, 2008 0.5700 0.6000 0.5500 0.5700 63,700 -0.02(-3.39%)
Apr 28, 2008 0.6000 0.6000 0.5800 0.5900 69,300 -0.01(-1.67%)
Apr 25, 2008 0.5400 0.6000 0.5400 0.6000 62,200 +0.00(+0.00%)
Apr 24, 2008 0.5400 0.6000 0.5400 0.6000 13,270 +0.05(+9.09%)
Apr 23, 2008 0.5800 0.6400 0.5400 0.5500 33,883 -0.07(-11.29%)
Apr 22, 2008 0.6500 0.6500 0.5600 0.6200 16,300 -0.02(-3.13%)
Apr 21, 2008 0.6700 0.6700 0.6400 0.6400 639,100 -0.06(-8.57%)
Apr 18, 2008 0.7000 0.7000 0.7000 0.7000 2,000 -0.02(-2.78%)
Apr 17, 2008 0.7200 0.7300 0.6800 0.7200 65,250 +0.04(+5.88%)
Apr 16, 2008 0.7000 0.7000 0.6800 0.6800 6,700 -0.02(-2.86%)
Apr 15, 2008 0.7000 0.7000 0.7000 0.7000 5,000 -0.05(-6.67%)
Apr 14, 2008 0.7200 0.7500 0.7200 0.7500 16,365 +0.04(+5.63%)
Apr 11, 2008 0.7500 0.7500 0.7100 0.7100 5,500 +0.01(+1.43%)
Apr 10, 2008 0.7400 0.8000 0.7000 0.7000 5,100 -0.10(-12.50%)
Apr 09, 2008 0.7900 0.8000 0.7900 0.8000 19,520 +0.00(+0.00%)
Apr 08, 2008 0.8000 0.8000 0.7100 0.8000 9,674 +0.06(+8.11%)
Apr 07, 2008 0.7900 0.7900 0.7400 0.7400 24,300 -0.06(-7.50%)
Apr 04, 2008 0.7500 0.8000 0.7500 0.8000 85,220 +0.06(+8.11%)
Apr 03, 2008 0.7900 0.7900 0.7400 0.7400 3,850 +0.00(+0.00%)
Apr 02, 2008 0.7500 0.8000 0.7300 0.7400 30,500 +0.03(+4.23%)
Apr 01, 2008 0.8100 0.8400 0.7100 0.7100 72,446 -0.12(-14.46%)
Mar 31, 2008 0.8000 0.8700 0.8000 0.8300 28,150 +0.10(+13.70%)
Mar 28, 2008 0.7300 0.8600 0.7300 0.7300 9,750 +0.00(+0.00%)
Mar 27, 2008 0.6000 0.8600 0.6000 0.7300 209,400 +0.13(+21.67%)
Mar 26, 2008 0.6000 0.6000 0.5900 0.6000 50,993 +0.02(+3.45%)
Mar 25, 2008 0.5500 0.6000 0.5500 0.5800 107,037 +0.03(+5.45%)
Mar 24, 2008 0.6200 0.6200 0.5500 0.5500 45,700 -0.07(-11.29%)
Mar 21, 2008 0.5700 0.6200 0.5500 0.6200 68,244 +0.00(+0.00%)
Mar 20, 2008 0.5700 0.6200 0.5500 0.6200 68,244 +0.02(+3.33%)
Mar 19, 2008 0.5900 0.6200 0.5800 0.6000 33,545 -0.02(-3.23%)
Mar 18, 2008 0.6400 0.6500 0.5900 0.6200 105,440 -0.05(-7.46%)
Mar 17, 2008 0.7300 0.7400 0.6500 0.6700 41,650 -0.05(-6.94%)
Mar 14, 2008 0.7500 0.7500 0.7200 0.7200 26,700 -0.03(-4.00%)
Mar 13, 2008 0.7900 0.8000 0.7300 0.7500 29,800 -0.01(-1.32%)
Mar 12, 2008 0.8500 0.8500 0.7400 0.7600 74,000 -0.10(-11.63%)
Mar 11, 2008 0.8400 0.8600 0.7800 0.8600 32,760 +0.01(+1.18%)
Mar 10, 2008 0.8700 0.8700 0.8400 0.8500 21,800 -0.02(-2.30%)
Mar 07, 2008 0.8700 0.8800 0.8600 0.8700 21,650 +0.00(+0.00%)
Mar 06, 2008 0.8800 0.8800 0.8700 0.8700 9,230 -0.01(-1.14%)
Mar 05, 2008 0.8800 0.8800 0.8700 0.8800 50,900 +0.00(+0.00%)
Mar 04, 2008 0.8900 0.8900 0.8700 0.8800 90,000 +0.01(+1.15%)
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.