Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 30, 2009 0.1150 0.1200 0.1150 0.1200 95,000 +0.01(+9.09%)
Jan 29, 2009 0.1200 0.1200 0.1100 0.1100 56,300 +0.01(+10.00%)
Jan 28, 2009 0.1050 0.1100 0.1000 0.1000 57,000 -0.00(-4.76%)
Jan 27, 2009 0.1000 0.1050 0.1000 0.1050 17,000 +0.00(+5.00%)
Jan 26, 2009 0.1000 0.1200 0.1000 0.1000 79,000 +0.00(+0.00%)
Jan 23, 2009 0.1000 0.1250 0.1000 0.1000 21,300 -0.01(-9.09%)
Jan 22, 2009 0.1100 0.1100 0.1100 0.1100 17,030 +0.00(+0.00%)
Jan 21, 2009 0.1100 0.1100 0.1050 0.1100 22,000 -0.01(-8.33%)
Jan 20, 2009 0.1300 0.1300 0.1200 0.1200 45,000 -0.02(-14.29%)
Jan 19, 2009 0.1150 0.1400 0.1150 0.1400 12,500 +0.02(+16.67%)
Jan 16, 2009 0.1300 0.1450 0.1200 0.1200 15,000 -0.01(-7.69%)
Jan 15, 2009 0.1050 0.1300 0.1000 0.1300 25,000 +0.01(+8.33%)
Jan 14, 2009 0.1250 0.1250 0.1100 0.1200 38,795 +0.00(+0.00%)
Jan 13, 2009 0.1300 0.1300 0.1200 0.1200 15,100 -0.04(-25.00%)
Jan 12, 2009 0.1600 0.1600 0.1600 0.1600 5,000 -0.01(-3.03%)
Jan 09, 2009 0.1600 0.1650 0.1500 0.1650 33,000 -0.01(-2.94%)
Jan 08, 2009 0.1700 0.1700 0.1700 0.1700 27,441 +0.03(+21.43%)
Jan 07, 2009 0.2200 0.2200 0.1400 0.1400 159,101 -0.03(-17.65%)
Jan 06, 2009 0.1800 0.2050 0.1700 0.1700 131,000 +0.01(+6.25%)
Jan 05, 2009 0.1300 0.1600 0.1250 0.1600 162,100 +0.04(+28.00%)
Jan 02, 2009 0.1200 0.1250 0.1200 0.1250 25,400 +0.01(+13.64%)
Jan 01, 2009 0.1300 0.1300 0.1100 0.1100 0 +0.00(+0.00%)
Dec 31, 2008 0.1300 0.1300 0.1100 0.1100 63,700 +0.02(+22.22%)
Dec 30, 2008 0.0700 0.0900 0.0700 0.0900 213,200 +0.02(+28.57%)
Dec 29, 2008 0.0650 0.0700 0.0650 0.0700 297,405 +0.00(+0.00%)
Dec 24, 2008 0.0650 0.0700 0.0650 0.0700 366,000 +0.01(+7.69%)
Dec 23, 2008 0.0750 0.0800 0.0600 0.0650 326,200 -0.01(-13.33%)
Dec 22, 2008 0.0650 0.0750 0.0600 0.0750 136,600 +0.01(+15.38%)
Dec 19, 2008 0.0650 0.0750 0.0650 0.0650 298,025 +0.01(+8.33%)
Dec 18, 2008 0.0800 0.0800 0.0600 0.0600 385,600 -0.02(-25.00%)
Dec 17, 2008 0.0800 0.0800 888 +0.00(+0.00%)
Dec 16, 2008 0.0800 0.0800 0.0700 0.0800 289,900 +0.00(+0.00%)
Dec 15, 2008 0.0900 0.0900 0.0750 0.0800 326,230 -0.01(-11.11%)
Dec 12, 2008 0.0750 0.0900 0.0750 0.0900 133,000 -0.01(-10.00%)
Dec 11, 2008 0.0800 0.1000 0.0750 0.1000 23,925 +0.02(+25.00%)
Dec 10, 2008 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+0.00%)
Dec 09, 2008 0.0800 0.0800 0.0800 0.0800 22,200 -0.01(-11.11%)
Dec 08, 2008 0.0900 0.1000 0.0900 0.0900 72,300 -0.01(-10.00%)
Dec 05, 2008 0.0900 0.1000 0.0900 0.1000 27,500 +0.00(+0.00%)
Dec 04, 2008 0.1100 0.1100 0.1000 0.1000 176,200 +0.00(+0.00%)
Dec 03, 2008 0.1200 0.1200 0.1000 0.1000 99,450 -0.02(-20.00%)
Dec 02, 2008 0.1400 0.1400 0.1200 0.1250 104,300 +0.01(+4.17%)
Dec 01, 2008 0.1450 0.1450 0.1150 0.1200 27,535 -0.01(-7.69%)
Nov 28, 2008 0.1300 0.1300 0.1250 0.1300 59,600 +0.01(+4.00%)
Nov 27, 2008 0.1300 0.1300 0.1250 0.1250 6,000 -0.01(-7.41%)
Nov 26, 2008 0.1300 0.1350 0.1300 0.1350 7,000 +0.01(+3.85%)
Nov 25, 2008 0.1300 0.1300 0.1300 0.1300 2,500 +0.00(+0.00%)
Nov 24, 2008 0.1300 0.1300 0.1300 0.1300 25,300 +0.01(+4.00%)
Nov 21, 2008 0.1400 0.1450 0.1250 0.1250 20,800 -0.01(-3.85%)
Nov 20, 2008 0.1300 0.1300 0.1300 0.1300 4,000 +0.00(+0.00%)
Nov 19, 2008 0.1400 0.1400 0.1250 0.1300 161,785 -0.01(-7.14%)
Nov 18, 2008 0.1450 0.1600 0.1400 0.1400 93,500 +0.00(+0.00%)
Nov 17, 2008 0.1450 0.1450 0.1400 0.1400 23,000 -0.00(-3.45%)
Nov 14, 2008 0.1450 0.1450 0.1450 0.1450 2,000 -0.01(-6.45%)
Nov 13, 2008 0.1550 0.1550 0 +0.00(+0.00%)
Nov 12, 2008 0.1550 0.1550 0.1500 0.1550 6,000 +0.03(+24.00%)
Nov 11, 2008 0.1350 0.1350 0.1150 0.1250 635,000 -0.01(-3.85%)
Nov 10, 2008 0.1500 0.1500 0.1300 0.1300 213,350 -0.03(-18.75%)
Nov 07, 2008 0.1500 0.1600 0.1500 0.1600 35,100 +0.02(+14.29%)
Nov 06, 2008 0.1500 0.1550 0.1400 0.1400 79,100 -0.00(-3.45%)
Nov 05, 2008 0.1500 0.1600 0.1400 0.1450 132,270 -0.02(-9.38%)
Nov 04, 2008 0.1600 0.1700 0.1550 0.1600 360,650 +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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.