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 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 11, 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 (%)
Dec 29, 2006 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Dec 28, 2006 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Dec 27, 2006 0.5700 0.5800 0.5300 0.5800 32,000 +0.02(+3.57%)
Dec 26, 2006 0.5500 0.5600 0.4850 0.5600 102,000 +0.00(+0.00%)
Dec 22, 2006 0.5500 0.5600 0.4850 0.5600 102,000 +0.03(+5.66%)
Dec 21, 2006 0.5700 0.6000 0.5300 0.5300 146,000 +0.00(+0.00%)
Dec 20, 2006 0.5600 0.5600 0.5300 0.5300 105,000 -0.02(-3.64%)
Dec 19, 2006 0.5500 0.5500 0.5500 0.5500 1,500 +0.01(+1.85%)
Dec 18, 2006 0.5300 0.5800 0.5300 0.5400 48,000 +0.00(+0.00%)
Dec 15, 2006 0.5400 0.5400 0.5100 0.5400 25,000 +0.05(+10.20%)
Dec 14, 2006 0.5200 0.5200 0.4850 0.4900 110,000 +0.00(+0.00%)
Dec 13, 2006 0.5000 0.5000 0.4900 0.4900 56,500 -0.02(-3.92%)
Dec 12, 2006 0.5200 0.5200 0.5100 0.5100 110,500 -0.01(-1.92%)
Dec 11, 2006 0.5300 0.5300 0.5200 0.5200 5,000 -0.01(-1.89%)
Dec 08, 2006 0.5500 0.5500 0.5300 0.5300 3,509 -0.07(-11.67%)
Dec 07, 2006 0.5900 0.6000 0.5900 0.6000 5,373 +0.05(+9.09%)
Dec 06, 2006 0.5900 0.5900 0.5500 0.5500 7,000 +0.02(+3.77%)
Dec 05, 2006 0.5500 0.5500 0.5300 0.5300 14,500 +0.01(+1.92%)
Dec 04, 2006 0.5500 0.5600 0.5200 0.5200 40,700 +0.01(+1.96%)
Dec 01, 2006 0.5200 0.5200 0.5100 0.5100 34,100 -0.02(-3.77%)
Nov 30, 2006 0.5400 0.5400 0.5200 0.5300 52,500 -0.02(-3.64%)
Nov 29, 2006 0.5600 0.5600 0.5500 0.5500 29,000 -0.01(-1.79%)
Nov 28, 2006 0.6000 0.6000 0.5600 0.5600 1,500 -0.06(-9.68%)
Nov 27, 2006 0.6200 0.6200 0.5900 0.6200 41,000 +0.04(+6.90%)
Nov 24, 2006 0.5800 0.5800 0.5800 0.5800 5,000 -0.09(-13.43%)
Nov 22, 2006 0.6700 0.6700 0.6700 0.6700 500 +0.03(+4.69%)
Nov 21, 2006 0.6700 0.6700 0.6400 0.6400 9,500 -0.06(-8.57%)
Nov 20, 2006 0.6400 0.7000 0.6400 0.7000 14,108 -0.02(-2.78%)
Nov 17, 2006 0.7200 0.7200 0.6300 0.7200 400 +0.09(+14.29%)
Nov 16, 2006 0.6600 0.6600 0.6300 0.6300 10,335 +0.00(+0.00%)
Nov 15, 2006 0.6700 0.6700 0.6300 0.6300 17,619 -0.01(-1.56%)
Nov 14, 2006 0.6400 0.6500 0.6300 0.6400 8,500 -0.05(-7.25%)
Nov 13, 2006 0.6900 0.6900 0.6900 0.6900 500 +0.06(+9.52%)
Nov 10, 2006 0.6300 0.6900 0.6300 0.6300 22,000 -0.07(-10.00%)
Nov 09, 2006 0.6500 0.7000 0.6500 0.7000 13,000 +0.00(+0.00%)
Nov 08, 2006 0.6900 0.7500 0.6900 0.7000 35,000 +0.00(+0.00%)
Nov 07, 2006 0.7000 0.7000 0.7000 0.7000 10,000 +0.00(+0.00%)
Nov 06, 2006 0.7000 0.7000 0.7000 0.7000 4,000 +0.00(+0.00%)
Nov 03, 2006 0.6600 0.7000 0.6600 0.7000 23,050 +0.02(+2.94%)
Nov 02, 2006 0.7000 0.7000 0.6800 0.6800 29,100 -0.02(-2.86%)
Nov 01, 2006 0.7000 0.7000 0.7000 0.7000 10,000 +0.01(+1.45%)
Oct 31, 2006 0.6900 0.6900 0.6900 0.6900 500 +0.03(+4.55%)
Oct 30, 2006 0.7100 0.7100 0.6600 0.6600 160,700 -0.06(-8.33%)
Oct 27, 2006 0.7500 0.7500 0.7200 0.7200 7,000 -0.03(-4.00%)
Oct 26, 2006 0.8000 0.8000 0.7100 0.7500 79,300 -0.06(-7.41%)
Oct 25, 2006 0.8300 0.8500 0.8100 0.8100 60,500 -0.07(-7.95%)
Oct 24, 2006 0.8700 0.9100 0.8100 0.8800 568,254 +0.05(+6.02%)
Oct 23, 2006 0.8600 0.9700 0.8200 0.8300 657,300 +0.09(+12.16%)
Oct 20, 2006 0.7600 0.7900 0.7200 0.7400 77,475 -0.04(-5.13%)
Oct 19, 2006 0.7000 0.8000 0.7000 0.7800 259,000 +0.08(+11.43%)
Oct 18, 2006 0.6800 0.7000 0.6100 0.7000 563,500 +0.02(+2.94%)
Oct 17, 2006 0.5900 0.6800 0.5900 0.6800 259,300 +0.11(+19.30%)
Oct 16, 2006 0.6000 0.6000 0.5700 0.5700 61,000 +0.00(+0.00%)
Oct 13, 2006 0.5900 0.5900 0.5400 0.5700 290,775 +0.03(+5.56%)
Oct 12, 2006 0.5400 0.6000 0.5400 0.5400 128,500 -0.01(-1.82%)
Oct 11, 2006 0.6000 0.6000 0.5500 0.5500 21,800 +0.00(+0.00%)
Oct 10, 2006 0.6000 0.6000 0.5400 0.5500 72,000 +0.00(+0.00%)
Oct 09, 2006 0.6000 0.6000 0.5500 0.5500 30,800 +0.00(+0.00%)
Oct 06, 2006 0.6000 0.6000 0.5500 0.5500 30,800 -0.05(-8.33%)
Oct 05, 2006 0.6200 0.6500 0.5800 0.6000 57,500 +0.00(+0.00%)
Oct 04, 2006 0.5800 0.6200 0.5700 0.6000 32,100 +0.00(+0.00%)
Oct 03, 2006 0.6200 0.6200 0.6000 0.6000 61,000 -0.01(-1.64%)
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.