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: 11:14 AM 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 (%)
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%)
Nov 01, 2011 0.0850 0.0900 0.0850 0.0900 142,290 +0.00(+0.00%)
Oct 31, 2011 0.0800 0.1000 0.0800 0.0900 340,000 +0.01(+20.00%)
Oct 28, 2011 0.0900 0.0900 0.0750 0.0750 91,500 -0.02(-21.05%)
Oct 27, 2011 0.0900 0.0950 0.0850 0.0950 340,500 +0.01(+5.56%)
Oct 26, 2011 0.0750 0.0900 0.0750 0.0900 559,011 +0.02(+28.57%)
Oct 25, 2011 0.0700 0.0750 0.0700 0.0700 189,500 -0.00(-6.67%)
Oct 24, 2011 0.0750 0.0800 0.0750 0.0750 89,960 +0.00(+0.00%)
Oct 21, 2011 0.0800 0.0800 0.0750 0.0750 110,000 -0.01(-11.76%)
Oct 20, 2011 0.0850 0.0850 0.0850 0.0850 31,814 +0.01(+6.25%)
Oct 19, 2011 0.0800 0.0800 0.0800 0.0800 42,000 -0.01(-11.11%)
Oct 18, 2011 0.0850 0.0900 0.0850 0.0900 207,377 +0.00(+0.00%)
Oct 17, 2011 0.0900 0.0900 0.0850 0.0900 46,000 +0.00(+5.88%)
Oct 14, 2011 0.0750 0.0950 0.0750 0.0850 252,000 +0.01(+6.25%)
Oct 13, 2011 0.0750 0.0800 0.0750 0.0800 26,500 +0.01(+6.67%)
Oct 12, 2011 0.0850 0.0850 0.0750 0.0750 105,500 -0.01(-6.25%)
Oct 11, 2011 0.0850 0.0900 0.0700 0.0800 656,940 +0.01(+6.67%)
Oct 07, 2011 0.0800 0.0800 0.0750 0.0750 131,832 -0.01(-6.25%)
Oct 06, 2011 0.0750 0.0800 0.0700 0.0800 174,200 +0.01(+23.08%)
Oct 05, 2011 0.0650 0.0700 0.0650 0.0650 40,000 +0.01(+8.33%)
Oct 04, 2011 0.0650 0.0650 0.0600 0.0600 66,980 -0.01(-7.69%)
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.