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 29, 2009 0.1600 0.1700 0.1550 0.1550 55,843 -0.01(-6.06%)
May 28, 2009 0.1650 0.1650 0.1600 0.1650 144,600 +0.00(+0.00%)
May 27, 2009 0.2200 0.2200 0.1650 0.1650 51,000 -0.04(-19.51%)
May 26, 2009 0.1800 0.2300 0.1800 0.2050 56,200 +0.02(+13.89%)
May 25, 2009 0.1750 0.1800 0.1750 0.1800 14,000 +0.00(+0.00%)
May 22, 2009 0.1550 0.1900 0.1550 0.1800 43,000 -0.02(-10.00%)
May 21, 2009 0.2000 0.2000 0.1950 0.2000 9,200 +0.00(+0.00%)
May 20, 2009 0.2400 0.2400 0.2000 0.2000 24,750 -0.05(-20.00%)
May 19, 2009 0.1800 0.2500 0.1800 0.2500 74,500 +0.10(+66.67%)
May 17, 2009 0.1500 0.1700 0.1350 0.1500 263,500 -0.02(-11.76%)
May 15, 2009 0.1500 0.1700 0.1350 0.1700 263,500 +0.02(+13.33%)
May 14, 2009 0.1400 0.1600 0.1350 0.1500 263,500 +0.01(+11.11%)
May 13, 2009 0.1400 0.1400 0.1350 0.1350 163,700 -0.01(-3.57%)
May 12, 2009 0.1350 0.1400 0.1350 0.1400 18,500 +0.01(+3.70%)
May 11, 2009 0.1400 0.1400 0.1350 0.1350 60,000 -0.01(-3.57%)
May 08, 2009 0.1400 0.1400 0.1350 0.1400 57,900 +0.00(+0.00%)
May 07, 2009 0.1400 0.1400 0.1400 0.1400 24,800 +0.00(+0.00%)
May 06, 2009 0.1500 0.1500 0.1400 0.1400 69,235 -0.01(-6.67%)
May 05, 2009 0.1450 0.1500 0.1450 0.1500 45,900 +0.01(+11.11%)
May 04, 2009 0.1600 0.1600 0.1350 0.1350 41,800 -0.02(-15.62%)
May 01, 2009 0.1400 0.1600 0.1400 0.1600 45,500 +0.02(+14.29%)
Apr 30, 2009 0.1600 0.1600 0.1400 0.1400 9,500 -0.02(-12.50%)
Apr 29, 2009 0.1400 0.1600 0.1400 0.1600 124,885 +0.02(+14.29%)
Apr 28, 2009 0.1350 0.1400 0.1300 0.1400 63,000 +0.01(+3.70%)
Apr 27, 2009 0.1350 0.1400 0.1350 0.1350 36,000 +0.01(+3.85%)
Apr 24, 2009 0.1300 0.1400 0.1300 0.1300 91,000 +0.01(+4.00%)
Apr 23, 2009 0.1400 0.1450 0.1250 0.1250 109,100 -0.02(-10.71%)
Apr 21, 2009 0.1400 0.1400 0.1400 0 -0.02(-12.50%)
Apr 20, 2009 0.1500 0.1600 0.1400 0.1600 18,000 +0.02(+14.29%)
Apr 17, 2009 0.1400 0.1500 0.1400 0.1400 36,500 +0.00(+0.00%)
Apr 16, 2009 0.1100 0.1600 0.1100 0.1400 58,482 +0.03(+27.27%)
Apr 15, 2009 0.1150 0.1250 0.1100 0.1100 55,500 -0.01(-4.35%)
Apr 14, 2009 0.1150 0.1150 0.1150 0.1150 3,000 +0.00(+0.00%)
Apr 13, 2009 0.1250 0.1250 0.1150 0.1150 4,000 -0.00(-4.17%)
Apr 09, 2009 0.1200 0.1200 0.1200 0.1200 27,000 +0.01(+9.09%)
Apr 08, 2009 0.1100 0.1100 0.1100 0.1100 20,000 -0.01(-4.35%)
Apr 07, 2009 0.1100 0.1200 0.1100 0.1150 36,800 +0.00(+0.00%)
Apr 06, 2009 0.1100 0.1150 0.1100 0.1150 11,500 +0.01(+4.55%)
Apr 03, 2009 0.1100 0.1150 0.1000 0.1100 55,000 +0.00(+0.00%)
Apr 02, 2009 0.1050 0.1100 0.1050 0.1100 24,125 +0.01(+10.00%)
Apr 01, 2009 0.1000 0.1150 0.1000 0.1000 19,950 -0.01(-13.04%)
Mar 31, 2009 0.1150 0.1150 0.1150 0.1150 1,800 -0.00(-4.17%)
Mar 27, 2009 0.1200 0.1200 0.1200 0.1200 1,000 +0.00(+0.00%)
Mar 26, 2009 0.1100 0.1200 0.1100 0.1200 54,950 +0.02(+26.32%)
Mar 25, 2009 0.1100 0.1100 0.0950 0.0950 8,000 +0.00(+0.00%)
Mar 24, 2009 0.0950 0.0950 0.0950 0.0950 13,000 +0.01(+5.56%)
Mar 23, 2009 0.1100 0.1100 0.0900 0.0900 17,500 +0.00(+0.00%)
Mar 20, 2009 0.1000 0.1000 0.0900 0.0900 22,500 -0.01(-10.00%)
Mar 19, 2009 0.1000 0.1000 0.0900 0.1000 89,000 +0.01(+5.26%)
Mar 18, 2009 0.1000 0.1000 0.0950 0.0950 18,000 -0.01(-5.00%)
Mar 17, 2009 0.0900 0.1000 0.0900 0.1000 27,525 +0.01(+5.26%)
Mar 16, 2009 0.1000 0.1000 0.0900 0.0950 82,300 -0.01(-13.64%)
Mar 13, 2009 0.1050 0.1100 0.1000 0.1100 210,000 +0.01(+10.00%)
Mar 12, 2009 0.1100 0.1100 0.1000 0.1000 175,000 -0.01(-9.09%)
Mar 11, 2009 0.1100 0.1100 400 +0.00(+0.00%)
Mar 10, 2009 0.1200 0.1200 0.1100 0.1100 52,000 +0.00(+0.00%)
Mar 09, 2009 0.1100 0.1100 0.1100 0.1100 4,000 +0.01(+10.00%)
Mar 06, 2009 0.1100 0.1100 0.1000 0.1000 119,000 -0.01(-9.09%)
Mar 05, 2009 0.1100 0.1100 0.1100 0.1100 10,000 -0.01(-4.35%)
Mar 04, 2009 0.1150 0.1150 0.1100 0.1150 54,800 -0.00(-4.17%)
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.