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 (%)
Mar 30, 2007 0.7300 0.7600 0.7000 0.7500 12,763 +0.01(+1.35%)
Mar 29, 2007 0.7800 0.7800 0.7400 0.7400 20,466 -0.03(-3.90%)
Mar 28, 2007 0.7900 0.7900 0.7700 0.7700 6,500 -0.02(-2.53%)
Mar 27, 2007 0.7900 0.7900 0.7900 0.7900 2,100 +0.02(+2.60%)
Mar 26, 2007 0.8000 0.8000 0.7300 0.7700 60,000 -0.03(-3.75%)
Mar 23, 2007 0.7900 0.8000 0.7900 0.8000 20,625 +0.00(+0.00%)
Mar 22, 2007 0.7800 0.8000 0.7000 0.8000 20,200 +0.10(+14.29%)
Mar 21, 2007 0.7500 0.7500 0.7000 0.7000 17,500 -0.05(-6.67%)
Mar 20, 2007 0.7100 0.7900 0.7100 0.7500 27,000 +0.00(+0.00%)
Mar 19, 2007 0.6800 0.7500 0.6800 0.7500 25,300 +0.08(+11.94%)
Mar 16, 2007 0.7500 0.7500 0.6700 0.6700 67,600 -0.06(-8.22%)
Mar 15, 2007 0.8200 0.8300 0.7100 0.7300 90,500 -0.08(-9.88%)
Mar 14, 2007 0.8600 0.8600 0.8100 0.8100 11,500 -0.03(-3.57%)
Mar 13, 2007 0.8800 0.8800 0.8200 0.8400 96,685 +0.02(+2.44%)
Mar 12, 2007 0.8600 0.8600 0.8200 0.8200 30,888 -0.02(-2.38%)
Mar 09, 2007 0.8500 0.8700 0.8200 0.8400 55,500 -0.01(-1.18%)
Mar 08, 2007 0.8400 0.8500 0.8200 0.8500 88,000 +0.04(+4.94%)
Mar 07, 2007 0.8000 0.8100 0.8000 0.8100 48,500 +0.02(+2.53%)
Mar 06, 2007 0.8000 0.8000 0.7500 0.7900 41,166 +0.00(+0.00%)
Mar 05, 2007 0.7800 0.7900 0.7700 0.7900 35,300 +0.04(+5.33%)
Mar 02, 2007 0.7200 0.7700 0.7200 0.7500 45,500 -0.03(-3.85%)
Mar 01, 2007 0.7900 0.7900 0.7500 0.7800 31,100 +0.05(+6.85%)
Feb 28, 2007 0.7700 0.7900 0.7300 0.7300 54,000 -0.02(-2.67%)
Feb 27, 2007 0.7600 0.7800 0.7500 0.7500 92,500 +0.01(+1.35%)
Feb 26, 2007 0.7500 0.7500 0.7400 0.7400 40,600 +0.00(+0.00%)
Feb 23, 2007 0.7100 0.7500 0.7100 0.7400 25,000 +0.00(+0.00%)
Feb 22, 2007 0.7300 0.7400 0.7000 0.7400 125,000 -0.01(-1.33%)
Feb 21, 2007 0.7500 0.7500 0.7500 0.7500 8,000 -0.02(-2.60%)
Feb 20, 2007 0.7700 0.7700 0.7700 0.7700 1,500 +0.05(+6.94%)
Feb 16, 2007 0.7800 0.7800 0.7200 0.7200 55,700 +0.01(+1.41%)
Feb 15, 2007 0.7600 0.7600 0.7100 0.7100 52,052 -0.05(-6.58%)
Feb 14, 2007 0.7500 0.7900 0.7500 0.7600 4,807 -0.03(-3.80%)
Feb 13, 2007 0.8000 0.8200 0.7600 0.7900 95,000 +0.03(+3.95%)
Feb 12, 2007 0.7700 0.8000 0.7200 0.7600 112,600 +0.07(+10.14%)
Feb 09, 2007 0.6800 0.6900 0.6800 0.6900 15,000 -0.02(-2.82%)
Feb 08, 2007 0.7100 0.7100 0.7000 0.7100 61,000 +0.00(+0.00%)
Feb 07, 2007 0.7300 0.7300 0.7100 0.7100 19,500 -0.01(-1.39%)
Feb 06, 2007 0.7400 0.7400 0.7200 0.7200 24,500 -0.03(-4.00%)
Feb 05, 2007 0.7600 0.7800 0.7500 0.7500 39,375 +0.01(+1.35%)
Feb 02, 2007 0.8000 0.8000 0.7400 0.7400 56,351 -0.05(-6.33%)
Feb 01, 2007 0.7800 0.8000 0.7400 0.7900 117,300 +0.04(+5.33%)
Jan 31, 2007 0.8400 0.8400 0.7500 0.7500 185,390 -0.05(-6.25%)
Jan 30, 2007 0.7500 0.9300 0.7500 0.8000 621,000 +0.08(+11.11%)
Jan 29, 2007 0.7500 0.7700 0.7200 0.7200 156,500 -0.02(-2.70%)
Jan 26, 2007 0.6700 0.7700 0.6600 0.7400 328,500 +0.07(+10.45%)
Jan 25, 2007 0.6500 0.6700 0.6500 0.6700 11,000 +0.00(+0.00%)
Jan 24, 2007 0.6600 0.6700 0.6500 0.6700 30,000 +0.02(+3.08%)
Jan 23, 2007 0.6500 0.6500 0.6500 0.6500 12,000 +0.00(+0.00%)
Jan 22, 2007 0.6700 0.6700 0.6500 0.6500 66,000 +0.00(+0.00%)
Jan 19, 2007 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jan 18, 2007 0.6300 0.6500 0.6300 0.6500 13,500 +0.00(+0.00%)
Jan 17, 2007 0.6500 0.6500 0.6300 0.6500 62,100 -0.01(-1.52%)
Jan 16, 2007 0.6400 0.6600 0.6400 0.6600 27,500 +0.02(+3.13%)
Jan 12, 2007 0.6400 0.6400 0.6400 0.6400 5,000 -0.01(-1.54%)
Jan 11, 2007 0.6500 0.6500 0.6500 0.6500 30,000 +0.00(+0.00%)
Jan 10, 2007 0.6800 0.7200 0.6500 0.6500 35,507 +0.01(+1.56%)
Jan 09, 2007 0.6600 0.6600 0.6400 0.6400 45,900 -0.02(-3.03%)
Jan 08, 2007 0.6500 0.6800 0.6500 0.6600 39,000 +0.01(+1.54%)
Jan 05, 2007 0.6700 0.6700 0.6300 0.6500 72,000 -0.02(-2.99%)
Jan 04, 2007 0.6000 0.6700 0.5900 0.6700 113,500 +0.07(+11.67%)
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.