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 (%)
Oct 29, 2010 0.1600 0.1650 0.1600 0.1600 289,689 +0.01(+3.23%)
Oct 28, 2010 0.1550 0.1600 0.1550 0.1550 139,000 +0.00(+0.00%)
Oct 27, 2010 0.1550 0.1600 0.1550 0.1550 81,500 -0.01(-6.06%)
Oct 25, 2010 0.1600 0.1650 0.1550 0.1650 632,817 +0.01(+6.45%)
Oct 22, 2010 0.1550 0.1550 0.1550 0.1550 286,500 +0.01(+3.33%)
Oct 21, 2010 0.1550 0.1600 0.1500 0.1500 652,500 -0.01(-3.23%)
Oct 20, 2010 0.1550 0.1550 0.1500 0.1550 628,350 +0.01(+3.33%)
Oct 19, 2010 0.1550 0.1550 0.1500 0.1500 371,500 -0.01(-6.25%)
Oct 18, 2010 0.1550 0.1600 0.1500 0.1600 386,000 +0.01(+3.23%)
Oct 15, 2010 0.1700 0.1700 0.1550 0.1550 1,777,000 -0.01(-6.06%)
Oct 14, 2010 0.1500 0.1650 0.1500 0.1650 1,279,000 +0.02(+10.00%)
Oct 13, 2010 0.1550 0.1550 0.1500 0.1500 859,760 +0.00(+0.00%)
Oct 12, 2010 0.1600 0.1600 0.1500 0.1500 512,500 -0.01(-3.23%)
Oct 08, 2010 0.1600 0.1600 0.1550 0.1550 321,000 -0.01(-3.13%)
Oct 07, 2010 0.1600 0.1600 0.1500 0.1600 383,000 +0.01(+3.23%)
Oct 06, 2010 0.1500 0.1600 0.1500 0.1550 368,250 +0.01(+3.33%)
Oct 05, 2010 0.1550 0.1600 0.1500 0.1500 533,900 -0.01(-3.23%)
Oct 04, 2010 0.1550 0.1550 0.1500 0.1550 311,200 -0.01(-3.13%)
Oct 01, 2010 0.1700 0.1700 0.1550 0.1600 841,750 +0.00(+0.00%)
Sep 30, 2010 0.1700 0.1700 0.1600 0.1600 423,170 -0.01(-5.88%)
Sep 29, 2010 0.1750 0.1750 0.1650 0.1700 641,750 +0.00(+0.00%)
Sep 28, 2010 0.1700 0.1700 0.1650 0.1700 195,500 -0.00(-2.86%)
Sep 27, 2010 0.1750 0.1750 0.1650 0.1750 278,500 +0.00(+2.94%)
Sep 24, 2010 0.1800 0.1850 0.1700 0.1700 665,200 -0.01(-5.56%)
Sep 23, 2010 0.1750 0.1800 0.1750 0.1800 438,000 +0.01(+5.88%)
Sep 22, 2010 0.1800 0.1850 0.1700 0.1700 1,478,731 -0.01(-5.56%)
Sep 21, 2010 0.2100 0.2200 0.1800 0.1800 6,901,709 +0.00(+0.00%)
Sep 20, 2010 0.1850 0.1900 0.1750 0.1800 1,198,000 +0.00(+0.00%)
Sep 17, 2010 0.1800 0.1800 0.1750 0.1800 271,800 +0.01(+2.86%)
Sep 15, 2010 0.1750 0.1800 0.1700 0.1750 411,600 +0.00(+0.00%)
Sep 14, 2010 0.1850 0.1850 0.1700 0.1750 574,550 -0.02(-7.89%)
Sep 13, 2010 0.1900 0.1900 0.1800 0.1900 655,129 -0.01(-2.56%)
Sep 10, 2010 0.1850 0.1950 0.1800 0.1950 367,100 +0.01(+5.41%)
Sep 09, 2010 0.2100 0.2100 0.1800 0.1850 1,663,250 -0.02(-9.76%)
Sep 08, 2010 0.2100 0.2100 0.2000 0.2050 555,500 -0.01(-2.38%)
Sep 07, 2010 0.2100 0.2100 0.2000 0.2100 312,700 +0.00(+0.00%)
Sep 03, 2010 0.2050 0.2100 0.2000 0.2100 356,333 +0.01(+5.00%)
Sep 02, 2010 0.2100 0.2100 0.2000 0.2000 328,857 +0.00(+0.00%)
Sep 01, 2010 0.2100 0.2150 0.2000 0.2000 1,252,600 -0.00(-2.44%)
Aug 31, 2010 0.2050 0.2150 0.1900 0.2050 1,130,300 +0.00(+0.00%)
Aug 30, 2010 0.2000 0.2050 0.1950 0.2050 260,000 +0.01(+5.13%)
Aug 27, 2010 0.1850 0.2000 0.1850 0.1950 628,000 +0.02(+8.33%)
Aug 26, 2010 0.1850 0.1850 0.1800 0.1800 361,000 -0.01(-5.26%)
Aug 25, 2010 0.1850 0.1900 0.1800 0.1900 265,100 +0.01(+5.56%)
Aug 24, 2010 0.1800 0.1850 0.1700 0.1800 156,000 -0.01(-5.26%)
Aug 23, 2010 0.1800 0.1900 0.1800 0.1900 234,778 +0.01(+2.70%)
Aug 20, 2010 0.1900 0.1950 0.1850 0.1850 173,400 -0.01(-2.63%)
Aug 19, 2010 0.1950 0.2050 0.1800 0.1900 312,000 +0.00(+0.00%)
Aug 18, 2010 0.1950 0.2000 0.1850 0.1900 240,500 -0.01(-2.56%)
Aug 17, 2010 0.2050 0.2050 0.1900 0.1950 221,200 -0.01(-4.88%)
Aug 16, 2010 0.2000 0.2100 0.1950 0.2050 837,500 +0.01(+5.13%)
Aug 13, 2010 0.1900 0.2000 0.1900 0.1950 427,225 +0.01(+5.41%)
Aug 12, 2010 0.1850 0.1850 0.1850 0.1850 31,000 +0.01(+2.78%)
Aug 11, 2010 0.1800 0.1850 0.1800 0.1800 160,500 +0.00(+0.00%)
Aug 10, 2010 0.1900 0.1900 0.1750 0.1800 283,300 +0.00(+0.00%)
Aug 09, 2010 0.1900 0.1900 0.1800 0.1800 173,000 -0.01(-5.26%)
Aug 06, 2010 0.1900 0.1950 0.1800 0.1900 200,000 -0.01(-2.56%)
Aug 05, 2010 0.1850 0.1950 0.1850 0.1950 442,125 +0.01(+5.41%)
Aug 04, 2010 0.1900 0.1950 0.1850 0.1850 192,900 -0.01(-5.13%)
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.