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 (%)
Aug 29, 2008 0.1450 0.1500 0.1450 0.1500 10,500 +0.02(+15.38%)
Aug 28, 2008 0.1400 0.1400 0.1300 0.1300 29,500 +0.01(+8.33%)
Aug 27, 2008 0.1400 0.1400 0.1200 0.1200 5,550 -0.03(-20.00%)
Aug 26, 2008 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Aug 25, 2008 0.1500 0.1500 0.1500 0.1500 10,200 +0.00(+0.00%)
Aug 22, 2008 0.1500 0.1500 0 +0.00(+0.00%)
Aug 21, 2008 0.1450 0.1500 0.1400 0.1500 45,500 +0.01(+3.45%)
Aug 20, 2008 0.1500 0.1500 0.1450 0.1450 18,500 +0.00(+0.00%)
Aug 19, 2008 0.1650 0.1650 0.1450 0.1450 17,000 -0.01(-3.33%)
Aug 18, 2008 0.1450 0.1500 0.1450 0.1500 20,000 +0.01(+3.45%)
Aug 15, 2008 0.1550 0.1550 0.1450 0.1450 18,000 -0.02(-9.38%)
Aug 14, 2008 0.1550 0.1600 0.1550 0.1600 12,000 +0.01(+3.23%)
Aug 13, 2008 0.1550 0.1550 0.1550 0.1550 2,500 -0.01(-6.06%)
Aug 12, 2008 0.1650 0.1700 0.1650 0.1650 33,250 -0.01(-2.94%)
Aug 11, 2008 0.1650 0.1700 0.1650 0.1700 13,500 -0.00(-2.86%)
Aug 08, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 07, 2008 0.1750 0.1750 0.1750 0.1750 1,100 +0.00(+0.00%)
Aug 06, 2008 0.1750 0.1750 0.1750 0.1750 10,000 -0.01(-2.78%)
Aug 05, 2008 0.1800 0.1800 0.1800 0.1800 3,100 +0.00(+0.00%)
Aug 04, 2008 0.1700 0.1800 0.1700 0.1800 54,000 +0.00(+0.00%)
Aug 01, 2008 0.1700 0.1800 0.1700 0.1800 54,000 +0.01(+9.09%)
Jul 31, 2008 0.1650 0.1650 0.1650 0.1650 11,000 +0.02(+13.79%)
Jul 30, 2008 0.1450 0.1550 0.1450 0.1450 17,000 +0.02(+20.83%)
Jul 29, 2008 0.1200 0.1200 0.1200 0.1200 10,000 -0.03(-20.00%)
Jul 28, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 25, 2008 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-3.23%)
Jul 24, 2008 0.1550 0.1550 0.1550 0.1550 4,000 -0.02(-8.82%)
Jul 23, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 22, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 21, 2008 0.1700 0.1700 0.1700 0.1700 3,000 +0.02(+9.68%)
Jul 18, 2008 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 17, 2008 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 16, 2008 0.1700 0.1700 0.1550 0.1550 18,200 -0.01(-6.06%)
Jul 15, 2008 0.1650 0.1650 0.1650 0.1650 2,000 -0.01(-2.94%)
Jul 14, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 11, 2008 0.1700 0.1700 0.1700 0.1700 33,000 -0.00(-2.86%)
Jul 10, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 09, 2008 0.1750 0.1750 0.1750 0.1750 3,000 +0.02(+12.90%)
Jul 08, 2008 0.1600 0.1600 0.1550 0.1550 15,000 -0.01(-3.13%)
Jul 07, 2008 0.1650 0.1650 0.1600 0.1600 25,000 -0.01(-5.88%)
Jul 04, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 03, 2008 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-5.56%)
Jul 02, 2008 0.2000 0.2000 0.1800 0.1800 11,400 +0.01(+5.88%)
Jul 01, 2008 0.1700 0.1700 0.1700 0.1700 2,500 +0.00(+0.00%)
Jun 30, 2008 0.1700 0.1700 0.1700 0.1700 2,500 +0.00(+0.00%)
Jun 27, 2008 0.1650 0.1700 0.1650 0.1700 24,000 +0.01(+6.25%)
Jun 26, 2008 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+3.23%)
Jun 25, 2008 0.1550 0.1550 0.1550 0.1550 21,500 -0.02(-8.82%)
Jun 24, 2008 0.1700 0.1700 0.1700 0.1700 7 +0.00(+0.00%)
Jun 23, 2008 0.1700 0.1700 0.1700 0.1700 20,000 +0.02(+13.33%)
Jun 20, 2008 0.1550 0.1550 0.1500 0.1500 15,500 -0.01(-3.23%)
Jun 19, 2008 0.1650 0.1650 0.1550 0.1550 77,500 -0.01(-6.06%)
Jun 18, 2008 0.1700 0.1700 0.1650 0.1650 16,100 -0.01(-2.94%)
Jun 17, 2008 0.1700 0.1700 0.1700 0.1700 11,100 +0.00(+0.00%)
Jun 16, 2008 0.1700 0.1700 0.1600 0.1700 42,000 +0.00(+0.00%)
Jun 13, 2008 0.1700 0.1700 0.1700 0.1700 1,500 +0.01(+6.25%)
Jun 12, 2008 0.1600 0.1600 0.1600 0.1600 15,000 +0.00(+0.00%)
Jun 11, 2008 0.1700 0.1700 0.1600 0.1600 26,500 -0.03(-15.79%)
Jun 10, 2008 0.1900 0.1900 0.1900 0.1900 2,000 -0.01(-5.00%)
Jun 09, 2008 0.1850 0.2000 0.1850 0.2000 11,000 +0.01(+5.26%)
Jun 06, 2008 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 05, 2008 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 04, 2008 0.1850 0.1900 0.1850 0.1900 18,500 +0.02(+11.76%)
Jun 03, 2008 0.1800 0.1800 0.1700 0.1700 7,400 -0.01(-5.56%)
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.