Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mtb Metals Corp (TSV: MTB )

0.0300 -0.0050 (-14.29%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 2024 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 31, 2012 0.1150 0.1250 0.1050 0.1050 210,950 -0.01(-12.50%)
Jan 30, 2012 0.0950 0.1200 0.0950 0.1200 525,576 +0.03(+33.33%)
Jan 27, 2012 0.0850 0.0900 0.0850 0.0900 52,000 -0.01(-5.26%)
Jan 26, 2012 0.0900 0.1000 0.0900 0.0950 420,930 +0.01(+5.56%)
Jan 25, 2012 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 24, 2012 0.0900 0.0900 0.0900 0.0900 58,000 -0.01(-5.26%)
Jan 23, 2012 0.0850 0.0950 0.0850 0.0950 621,000 +0.01(+11.76%)
Jan 20, 2012 0.0850 0.0900 0.0850 0.0850 354,000 +0.00(+0.00%)
Jan 19, 2012 0.0750 0.0850 0.0700 0.0850 742,231 +0.01(+21.43%)
Jan 18, 2012 0.0800 0.0800 0.0700 0.0700 85,200 -0.01(-12.50%)
Jan 17, 2012 0.0700 0.0800 0.0700 0.0800 200,450 +0.01(+14.29%)
Jan 16, 2012 0.0700 0.0700 0.0700 0.0700 94,980 -0.00(-6.67%)
Jan 13, 2012 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+7.14%)
Jan 12, 2012 0.0700 0.0700 0.0700 0.0700 15,500 +0.00(+0.00%)
Jan 11, 2012 0.0700 0.0700 0.0700 0.0700 51,110 +0.00(+0.00%)
Jan 10, 2012 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Jan 09, 2012 0.0700 0.0750 0.0700 0.0750 105,000 +0.00(+0.00%)
Jan 06, 2012 0.0700 0.0750 0.0700 0.0750 66,500 +0.00(+7.14%)
Jan 05, 2012 0.0750 0.0750 0.0700 0.0700 469,600 -0.00(-6.67%)
Jan 04, 2012 0.0750 0.0750 0.0750 0.0750 1,000 +0.00(+7.14%)
Dec 30, 2011 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 29, 2011 0.0700 0.0800 0.0700 0.0700 517,500 +0.00(+0.00%)
Dec 28, 2011 0.0700 0.0700 0.0700 0.0700 21,500 +0.00(+0.00%)
Dec 23, 2011 0.0700 0.0700 0.0700 0.0700 201,000 +0.00(+0.00%)
Dec 21, 2011 0.0700 0.0700 0.0700 0.0700 56,860 -0.01(-12.50%)
Dec 20, 2011 0.0750 0.0800 0.0700 0.0800 165,920 +0.01(+6.67%)
Dec 19, 2011 0.0750 0.0750 0.0750 0.0750 20,170 +0.00(+0.00%)
Dec 16, 2011 0.0750 0.0750 0.0750 0.0750 6,000 -0.01(-6.25%)
Dec 15, 2011 0.0800 0.0800 0.0800 0.0800 9,000 +0.00(+0.00%)
Dec 14, 2011 0.0800 0.0850 0.0800 0.0800 22,300 -0.01(-5.88%)
Dec 13, 2011 0.0850 0.0850 0.0850 0.0850 25,500 +0.00(+0.00%)
Dec 12, 2011 0.1000 0.1000 0.0850 0.0850 108,100 -0.02(-22.73%)
Dec 09, 2011 0.0750 0.1100 0.0750 0.1100 1,322,780 +0.03(+37.50%)
Dec 08, 2011 0.0700 0.0850 0.0700 0.0800 268,000 +0.01(+23.08%)
Dec 07, 2011 0.0700 0.0700 0.0650 0.0650 309,500 -0.01(-7.14%)
Dec 06, 2011 0.0700 0.0700 0.0700 0.0700 45,000 +0.00(+0.00%)
Dec 05, 2011 0.0700 0.0700 0.0700 0.0700 6,000 +0.00(+0.00%)
Dec 02, 2011 0.0700 0.0700 0.0700 0.0700 11,000 +0.01(+7.69%)
Dec 01, 2011 0.0700 0.0700 0.0650 0.0650 30,000 -0.01(-7.14%)
Nov 30, 2011 0.0750 0.0750 0.0700 0.0700 23,980 -0.01(-12.50%)
Nov 29, 2011 0.0700 0.0850 0.0700 0.0800 718,320 +0.01(+14.29%)
Nov 28, 2011 0.0650 0.0700 0.0600 0.0700 239,000 +0.00(+0.00%)
Nov 25, 2011 0.0700 0.0700 0.0700 0.0700 240,900 +0.00(+0.00%)
Nov 24, 2011 0.0750 0.0750 0.0700 0.0700 90,000 -0.00(-6.67%)
Nov 23, 2011 0.0750 0.0800 0.0750 0.0750 118,430 +0.00(+7.14%)
Nov 22, 2011 0.0750 0.0750 0.0700 0.0700 77,100 -0.00(-6.67%)
Nov 21, 2011 0.0750 0.0750 0.0750 0.0750 30,000 +0.00(+0.00%)
Nov 18, 2011 0.0750 0.0750 0.0750 0.0750 27,000 -0.01(-6.25%)
Nov 17, 2011 0.0800 0.0800 0.0800 0.0800 24,000 +0.00(+0.00%)
Nov 16, 2011 0.0800 0.0800 0.0800 0.0800 50,000 +0.00(+0.00%)
Nov 15, 2011 0.0800 0.0800 0.0800 0.0800 10,000 -0.01(-5.88%)
Nov 14, 2011 0.0850 0.0850 0.0850 0.0850 133,000 +0.00(+0.00%)
Nov 11, 2011 0.0850 0.0850 0.0800 0.0850 112,500 -0.01(-10.53%)
Nov 10, 2011 0.0900 0.0950 0.0900 0.0950 26,000 +0.01(+11.76%)
Nov 09, 2011 0.0850 0.0850 0.0850 0.0850 12,000 -0.00(-5.56%)
Nov 08, 2011 0.0900 0.0950 0.0850 0.0900 138,052 +0.00(+0.00%)
Nov 07, 2011 0.0900 0.0900 0.0900 0.0900 22,000 -0.01(-10.00%)
Nov 04, 2011 0.0950 0.1000 0.0900 0.1000 339,000 +0.02(+25.00%)
Nov 03, 2011 0.0950 0.0950 0.0800 0.0800 50,800 -0.01(-15.79%)
Nov 02, 2011 0.0800 0.0950 0.0800 0.0950 84,667 +0.01(+5.56%)
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.