User Notice: The site will be occasionally unavailable due to scheduled maintenance this weekend. Please accept our apologies for any inconvenience.

MTC

MetalCorp Historical Data - MTC

Best deals to access real time data!
North American Extreme
Monthly Subscription
for only
US$104.50
Canna Trader Pro
Monthly Subscription
for only
US$59.99
TSX Venture Level 1
Monthly Subscription
for only
US$16.50
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
MetalCorp Limited MTC TSX Venture Common Stock
  Price Change Price Change % Stock Price Last Trade
-0.005 -9.09% 0.05 14:28:10
Open Price Low Price High Price Close Price Previous Close
0.05 0.05 0.05 0.055
more quote information »

MTC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.050.0550.0450.048832325,1300.000.0%
1 Month0.060.060.0450.0520403178,270-0.01-16.67%
3 Months0.050.070.0450.05259284,5230.000.0%
6 Months0.0250.1050.0250.065704205,5000.025100.0%
1 Year0.010.1050.010.0579519160,9120.04400.0%
3 Years0.020.1050.0050.0457006108,7790.03150.0%
5 Years0.020.1050.0050.040841288,4130.03150.0%

MTC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 06 2021 0.055 0.005 10.0% 0.055 0.055 0.05 10,450
May 05 2021 0.05 0.005 11.11% 0.05 0.05 0.05 1,070,000
May 04 2021 0.045 0.00 0.0% 0.05 0.05 0.045 280,000
May 03 2021 0.045 -0.005 -10.0% 0.05 0.05 0.045 110,200
Apr 30 2021 0.05 0.00 0.0% 0.05 0.05 0.05 155,000
Apr 29 2021 0.05 -0.01 -16.67% 0.05 0.05 0.05 15,000
Apr 28 2021 0.06 0.00 0.0% 0.06 0.06 0.06 12,500
Apr 27 2021 0.06 0.01 20.0% 0.05 0.06 0.05 756,333
Apr 26 2021 0.05 0.00 0.0% 0.05 0.05 0.05 0
Apr 23 2021 0.05 0.00 0.0% 0.05 0.05 0.05 6,000
Apr 22 2021 0.05 0.00 0.0% 0.05 0.05 0.05 40
Apr 21 2021 0.05 0.005 11.11% 0.05 0.05 0.05 95,000
Apr 20 2021 0.045 -0.005 -10.0% 0.045 0.045 0.045 16,000
Apr 19 2021 0.05 0.00 0.0% 0.055 0.055 0.05 133,800
Apr 16 2021 0.05 -0.005 -9.09% 0.055 0.055 0.05 175,000
Apr 15 2021 0.055 -0.005 -8.33% 0.055 0.055 0.055 12,000
Apr 14 2021 0.06 -0.005 -7.69% 0.06 0.06 0.06 5,000
Apr 13 2021 0.065 0.00 0.0% 0.065 0.065 0.065 0
Apr 12 2021 0.065 0.00 0.0% 0.065 0.065 0.065 0
Apr 09 2021 0.065 0.00 0.0% 0.065 0.065 0.065 0
Apr 08 2021 0.065 -0.005 -7.14% 0.06 0.065 0.06 127,200
Apr 07 2021 0.07 0.02 40.0% 0.055 0.07 0.05 107,850
See More Historical Prices »
Your Recent History
TSXV
MTC
MetalCorp
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210507 23:15:31