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

Mtb Metals Corp (OP: MBYMF )

0.0236 UNCHANGED
Streaming Delayed Price Updated: 3:41 PM EDT, Jun 4, 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 (%)
May 25, 2018 0.0590 0.0590 0.0590 0 -0.00(-0.51%)
May 24, 2018 0.0593 0.0593 0.0593 0.0593 49,000 -0.00(-7.05%)
May 14, 2018 0.0638 0.0638 0.0638 0 +0.02(+36.32%)
May 11, 2018 0.0468 0.0468 0.0468 0.0468 2,000 -0.01(-15.68%)
May 07, 2018 0.0555 0.0555 0.0555 0 +0.00(+6.94%)
Apr 30, 2018 0.0519 0.0519 0.0519 0 +0.00(+8.13%)
Apr 27, 2018 0.0480 0.0480 0.0480 0.0480 60,000 +0.01(+26.32%)
Apr 20, 2018 0.0380 0.0380 0.0380 0 -0.01(-26.50%)
Apr 18, 2018 0.0517 0.0517 0.0517 0 +0.01(+15.40%)
Apr 13, 2018 0.0448 0.0448 0.0448 0 +0.01(+29.86%)
Apr 10, 2018 0.0345 0.0345 0.0345 0 -0.01(-16.67%)
Mar 22, 2018 0.0414 0.0414 0.0414 0 -0.01(-17.86%)
Mar 21, 2018 0.0475 0.0504 0.0475 0.0504 200,000 +0.01(+20.86%)
Mar 12, 2018 0.0417 0.0417 0.0417 0 -0.00(-5.23%)
Feb 21, 2018 0.0440 0.0440 0.0440 0 +0.00(+3.77%)
Feb 13, 2018 0.0424 0.0424 0.0424 0 -0.00(-2.97%)
Feb 12, 2018 0.0437 0.0437 0.0437 0.0437 45,000 -0.01(-11.00%)
Feb 06, 2018 0.0491 0.0491 0.0491 0 -0.00(-9.07%)
Jan 31, 2018 0.0540 0.0540 0.0540 0 -0.00(-2.88%)
Jan 30, 2018 0.0556 0.0556 0.0556 0.0556 300,000 +0.00(+7.54%)
Jan 29, 2018 0.0557 0.0557 0.0517 0.0517 147,000 +0.00(+1.37%)
Jan 26, 2018 0.0510 0.0510 0.0510 0.0510 36,000 -0.00(-4.85%)
Jan 25, 2018 0.0540 0.0540 0.0536 0.0536 28,000 -0.00(-3.42%)
Jan 24, 2018 0.0595 0.0596 0.0555 0.0555 207,000 -0.00(-6.25%)
Jan 23, 2018 0.0592 0.0592 0.0592 0.0592 50,000 -0.00(-2.15%)
Jan 17, 2018 0.0605 0.0605 0.0605 0 -0.00(-6.64%)
Dec 28, 2017 0.0648 0.0648 0.0648 0 -0.00(-5.26%)
Dec 27, 2017 0.0645 0.0684 0.0645 0.0684 289,000 +0.01(+18.75%)
Dec 22, 2017 0.0576 0.0576 0.0576 0 -0.01(-16.03%)
Dec 20, 2017 0.0686 0.0686 0.0686 0 +0.00(+2.08%)
Dec 18, 2017 0.0672 0.0672 0.0672 0 -0.00(-6.41%)
Dec 14, 2017 0.0718 0.0718 0.0718 0 +0.00(+6.37%)
Dec 13, 2017 0.0571 0.0675 0.0571 0.0675 110,000 +0.01(+22.28%)
Dec 12, 2017 0.0552 0.0552 0.0552 0.0552 3,000 -0.00(-5.32%)
Dec 11, 2017 0.0583 0.0583 0.0583 0.0583 1,000 -0.01(-18.00%)
Dec 08, 2017 0.0672 0.0672 0.0672 0.0711 50,000 -0.00(-0.14%)
Dec 07, 2017 0.0572 0.0712 0.0572 0.0712 392,000 +0.01(+11.77%)
Dec 06, 2017 0.0637 0.0637 0.0637 0.0637 100,000 -0.00(-0.78%)
Dec 05, 2017 0.0602 0.0642 0.0602 0.0642 91,000 +0.00(+0.00%)
Dec 04, 2017 0.0642 0.0681 0.0641 0.0642 237,000 -0.00(-4.32%)
Nov 30, 2017 0.0671 0.0671 0.0671 0 -0.00(-0.15%)
Nov 29, 2017 0.0673 0.0673 0.0672 0.0672 130,001 -0.01(-10.64%)
Nov 28, 2017 0.0714 0.0753 0.0714 0.0752 63,000 +0.01(+8.20%)
Nov 22, 2017 0.0695 0.0695 0.0695 0 -0.01(-13.45%)
Nov 21, 2017 0.0803 0.0803 0.0803 0.0803 82,000 +0.00(+1.26%)
Nov 20, 2017 0.0754 0.0793 0.0754 0.0793 150,000 -0.01(-6.04%)
Nov 17, 2017 0.0801 0.0844 0.0796 0.0844 345,000 +0.00(+2.43%)
Nov 16, 2017 0.0736 0.0844 0.0719 0.0824 436,000 +0.00(+2.74%)
Nov 15, 2017 0.0755 0.0802 0.0730 0.0802 442,000 -0.00(-0.37%)
Nov 14, 2017 0.0678 0.0805 0.0610 0.0805 650,000 +0.01(+11.96%)
Nov 13, 2017 0.0719 0.0719 0.0666 0.0719 139,931 +0.00(+5.27%)
Nov 09, 2017 0.0683 0.0683 0.0683 0 +0.01(+8.93%)
Nov 08, 2017 0.0640 0.0679 0.0627 0.0627 406,000 +0.01(+8.67%)
Nov 06, 2017 0.0577 0.0577 0.0577 0 -0.01(-9.70%)
Nov 03, 2017 0.0639 0.0639 0.0639 0.0639 10,000 -0.00(-3.47%)
Oct 30, 2017 0.0662 0.0662 0.0662 0 +0.00(+6.60%)
Oct 27, 2017 0.0786 0.0786 0.0620 0.0621 72,000 +0.00(+1.64%)
Oct 26, 2017 0.0635 0.0752 0.0611 0.0611 867,000 +0.00(+1.16%)
Oct 24, 2017 0.0604 0.0604 0.0604 0 +0.00(+6.71%)
Oct 20, 2017 0.0566 0.0566 0.0566 0 +0.01(+11.20%)
Oct 19, 2017 0.0509 0.0509 0.0509 0.0509 10,000 -0.01(-15.45%)
Oct 18, 2017 0.0602 0.0602 0.0602 0.0602 11,000 +0.00(+5.43%)
Oct 16, 2017 0.0571 0.0571 0.0571 0 +0.01(+16.77%)
Oct 13, 2017 0.0573 0.0573 0.0489 0.0489 210,000 -0.01(-10.93%)
Oct 12, 2017 0.0510 0.0549 0.0510 0.0549 12,000 +0.00(+0.73%)
Oct 05, 2017 0.0545 0.0545 0.0545 0 -0.01(-11.24%)
Oct 04, 2017 0.0613 0.0614 0.0613 0.0614 200,000 +0.00(+0.16%)
Sep 29, 2017 0.0613 0.0613 0.0613 0 -0.01(-17.05%)
Sep 28, 2017 0.0694 0.0739 0.0694 0.0739 178,000 +0.01(+25.04%)
Sep 27, 2017 0.0591 0.0591 0.0591 0.0591 5,000 -0.02(-20.35%)
Sep 21, 2017 0.0742 0.0742 0.0742 0 +0.01(+8.96%)
Sep 20, 2017 0.0681 0.0681 0.0681 0.0681 5,000 -0.01(-13.36%)
Sep 19, 2017 0.0745 0.0786 0.0745 0.0786 100,000 +0.01(+8.12%)
Sep 15, 2017 0.0727 0.0727 0.0727 0 -0.00(-3.20%)
Sep 14, 2017 0.0751 0.0751 0.0751 0.0751 318,000 -0.00(-4.94%)
Sep 13, 2017 0.0790 0.0790 0.0790 0.0790 5,000 -0.00(-0.38%)
Sep 12, 2017 0.0753 0.0793 0.0752 0.0793 660,000 +0.01(+8.78%)
Sep 07, 2017 0.0729 0.0729 0.0729 0 -0.01(-12.27%)
Sep 06, 2017 0.0728 0.0831 0.0728 0.0831 300,000 -0.00(-3.37%)
Sep 05, 2017 0.0860 0.0860 0.0860 0.0860 5,000 +0.01(+10.40%)
Sep 01, 2017 0.0739 0.0820 0.0739 0.0779 799,000 +0.00(+6.57%)
Aug 31, 2017 0.0690 0.0731 0.0690 0.0731 300,000 +0.00(+0.83%)
Aug 30, 2017 0.0646 0.0725 0.0646 0.0725 800,000 -0.00(-0.96%)
Aug 28, 2017 0.0732 0.0732 0.0732 0 +0.01(+16.75%)
Aug 24, 2017 0.0627 0.0627 0.0627 0 -0.02(-22.01%)
Aug 15, 2017 0.0804 0.0804 0.0804 0 +0.00(+2.16%)
Aug 14, 2017 0.0798 0.0800 0.0761 0.0787 309,070 -0.00(-2.60%)
Aug 11, 2017 0.0722 0.0808 0.0722 0.0808 525,000 +0.01(+12.22%)
Aug 10, 2017 0.0641 0.0799 0.0641 0.0720 1,169,000 +0.00(+5.73%)
Aug 09, 2017 0.0641 0.0681 0.0641 0.0681 400,000 -0.00(-6.46%)
Aug 03, 2017 0.0728 0.0728 0.0728 0 +0.01(+14.83%)
Jul 28, 2017 0.0634 0.0634 0.0634 0 +0.01(+26.80%)
Jul 20, 2017 0.0500 0.0500 0.0500 0 -0.01(-17.22%)
Jul 14, 2017 0.0604 0.0604 0.0604 0 +0.00(+4.14%)
Jul 12, 2017 0.0580 0.0580 0.0580 0 +0.01(+28.89%)
Jul 10, 2017 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Jul 05, 2017 0.0600 0.0600 0.0600 0 +0.02(+59.57%)
Jul 03, 2017 0.0376 0.0376 0.0376 0.0376 0 +0.00(+0.00%)
Jun 27, 2017 0.0376 0.0376 0.0376 0 -0.01(-22.15%)
Jun 26, 2017 0.0483 0.0483 0.0483 0.0483 250 -0.00(-3.59%)
Jun 20, 2017 0.0501 0.0501 0.0501 0 +0.00(+8.21%)
Jun 15, 2017 0.0463 0.0463 0.0463 0 -0.00(-1.91%)
Jun 09, 2017 0.0472 0.0472 0.0472 55 -0.01(-16.75%)
Jun 08, 2017 0.0567 0.0567 0.0567 0.0567 1,800 +0.00(+6.98%)
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.