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 (%)
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%)
Mar 01, 2006 0.4600 0.6800 0.4500 0.6600 1,954,000 +0.22(+50.00%)
Feb 28, 2006 0.5000 0.5000 0.3550 0.4400 3,077,790 -0.03(-6.38%)
Feb 27, 2006 0.4700 0.4700 0.4350 0.4700 182,200 +0.00(+0.00%)
Feb 24, 2006 0.4700 0.4700 0.4700 0.4700 30,365 +0.03(+6.82%)
Feb 23, 2006 0.4500 0.4700 0.4400 0.4400 50,045 -0.01(-2.22%)
Feb 22, 2006 0.4500 0.4500 0.4400 0.4500 55,900 +0.01(+2.27%)
Feb 21, 2006 0.4400 0.4400 0.4400 0.4400 3,000 +0.00(+0.00%)
Feb 17, 2006 0.4400 0.4400 0.4400 0.4400 2,550 +0.04(+10.00%)
Feb 15, 2006 0.4050 0.4700 0.4000 0.4000 64,000 -0.07(-15.79%)
Feb 14, 2006 0.4500 0.4750 0.4000 0.4750 42,000 +0.01(+1.06%)
Feb 13, 2006 0.4700 0.4700 0.4700 0.4700 5,000 -0.03(-6.00%)
Feb 10, 2006 0.4800 0.5000 0.4800 0.5000 28,500 +0.02(+4.17%)
Feb 09, 2006 0.4800 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Feb 08, 2006 0.5000 0.5000 0.4800 0.4800 9,300 +0.16(+50.00%)
Feb 07, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 06, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 03, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 02, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Feb 01, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 31, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 30, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 27, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 26, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 25, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 24, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 23, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 20, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 19, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 18, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 17, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 13, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 12, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 11, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 10, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 09, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 06, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 05, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 04, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Jan 03, 2006 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 30, 2005 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 29, 2005 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 28, 2005 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 23, 2005 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 22, 2005 0.3200 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Dec 21, 2005 0.3350 0.3700 0.3200 0.3200 51,000 +0.00(+0.00%)
Dec 20, 2005 0.3350 0.3700 0.3200 0.3200 51,000 +0.01(+1.59%)
Dec 19, 2005 0.3150 0.3150 0.3150 0.3150 25 -0.04(-12.50%)
Dec 16, 2005 0.3500 0.3600 0.3500 0.3600 11,500 +0.07(+22.03%)
Dec 15, 2005 0.2950 0.2950 0.2950 0.2950 150 -0.02(-4.84%)
Dec 14, 2005 0.3100 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Dec 13, 2005 0.3600 0.3600 0.3100 0.3100 12,100 -0.04(-11.43%)
Dec 12, 2005 0.3700 0.3700 0.3500 0.3500 33,525 +0.00(+0.00%)
Dec 09, 2005 0.3700 0.3700 0.3500 0.3500 26,000 -0.04(-10.26%)
Dec 08, 2005 0.3900 0.3900 0.3900 0.3900 1,500 -0.01(-2.50%)
Dec 07, 2005 0.4000 0.4000 0.4000 0.4000 11,000 +0.00(+0.00%)
Dec 06, 2005 0.3900 0.4000 0.3900 0.4000 15,575 +0.04(+11.11%)
Dec 05, 2005 0.3800 0.3800 0.3600 0.3600 25,600 +0.01(+1.41%)
Dec 02, 2005 0.3700 0.3700 0.3550 0.3550 9,500 -0.02(-4.05%)
Dec 01, 2005 0.4000 0.4000 0.3700 0.3700 23,660 -0.03(-7.50%)
Nov 30, 2005 0.4000 0.4000 0.3800 0.4000 5,625 +0.00(+0.00%)
Nov 29, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.02(+5.26%)
Nov 25, 2005 0.3800 0.3800 0.3800 0.3800 1,000 -0.03(-7.32%)
Nov 23, 2005 0.4100 0.4100 0.4100 0.4100 3,000 +0.04(+12.33%)
Nov 22, 2005 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Nov 21, 2005 0.3650 0.3650 0.3650 0.3650 1,000 +0.00(+0.00%)
Nov 18, 2005 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Nov 17, 2005 0.3650 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Nov 16, 2005 0.3700 0.3700 0.3650 0.3650 1,750 -0.04(-8.75%)
Nov 15, 2005 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Nov 14, 2005 0.4000 0.4000 0.4000 0.4000 2,000 -0.05(-11.11%)
Nov 11, 2005 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 10, 2005 0.4350 0.4500 0.4350 0.4500 5,365 +0.00(+0.00%)
Nov 09, 2005 0.3550 0.4500 0.3550 0.4500 5,000 +0.08(+20.00%)
Nov 08, 2005 0.4000 0.4000 0.3750 0.3750 11,200 -0.03(-6.25%)
Nov 07, 2005 0.4500 0.4500 0.4000 0.4000 9,800 -0.05(-11.11%)
Nov 04, 2005 0.4500 0.4500 0.4500 0.4500 25,000 +0.05(+12.50%)
Nov 03, 2005 0.4000 0.4000 0.4000 0.4000 100 +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.