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 (%)
Aug 31, 2023 0.1500 0.1550 0.1500 0.1500 231,500 +0.01(+3.45%)
Aug 30, 2023 0.1550 0.1550 0.1450 0.1450 39,150 -0.02(-9.38%)
Aug 29, 2023 0.1750 0.1750 0.1550 0.1600 249,000 +0.01(+6.67%)
Aug 28, 2023 0.1350 0.1800 0.1150 0.1500 643,228 +0.02(+20.00%)
Aug 25, 2023 0.1200 0.1250 0.1200 0.1250 122,350 +0.01(+4.17%)
Aug 24, 2023 0.1250 0.1250 0.1200 0.1200 207,000 -0.01(-4.00%)
Aug 23, 2023 0.1150 0.1250 0.1150 0.1250 159,500 +0.01(+8.70%)
Aug 22, 2023 0.1150 0.1150 0.1150 0.1150 800 +0.00(+0.00%)
Aug 21, 2023 0.1100 0.1150 0.1100 0.1150 104,900 +0.00(+0.00%)
Aug 17, 2023 0.1150 0 -0.01(-8.00%)
Aug 15, 2023 0.1250 0 +0.00(+0.00%)
Aug 14, 2023 0.1150 0.1250 0.1150 0.1250 80,000 +0.01(+4.17%)
Aug 11, 2023 0.1200 0.1200 0.1200 0.1200 3,400 +0.00(+0.00%)
Aug 10, 2023 0.1200 0.1200 0.1200 0.1200 17,000 -0.01(-4.00%)
Aug 09, 2023 0.1200 0.1350 0.1200 0.1250 455,010 +0.01(+4.17%)
Aug 08, 2023 0.1100 0.1200 0.1100 0.1200 91,590 +0.01(+9.09%)
Aug 04, 2023 0.1100 0 +0.01(+4.76%)
Aug 03, 2023 0.1050 0.1050 0.1000 0.1050 123,632 +0.00(+5.00%)
Aug 02, 2023 0.0950 0.1000 0.0950 0.1000 279,332 +0.01(+5.26%)
Aug 01, 2023 0.0950 0.0950 0.0950 0.0950 32,019 +0.00(+0.00%)
Jul 31, 2023 0.0900 0.0950 0.0900 0.0950 97,100 +0.00(+0.00%)
Jul 27, 2023 0.0950 0 -0.01(-5.00%)
Jul 26, 2023 0.1000 0.1000 0.1000 0.1000 123,000 +0.00(+0.00%)
Jul 24, 2023 0.1000 0 +0.00(+0.00%)
Jul 21, 2023 0.0950 0.1000 0.0900 0.1000 60,854 +0.01(+11.11%)
Jul 20, 2023 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+5.88%)
Jul 19, 2023 0.0850 0.0850 0.0850 0.0850 350,000 -0.00(-5.56%)
Jul 18, 2023 0.0900 0.0900 0.0900 0.0900 228,100 +0.00(+5.88%)
Jul 17, 2023 0.0950 0.0950 0.0850 0.0850 24,700 -0.00(-5.56%)
Jul 14, 2023 0.0900 0.0900 0.0900 0.0900 68,000 +0.00(+0.00%)
Jul 13, 2023 0.1000 0.1000 0.0900 0.0900 766,300 -0.01(-5.26%)
Jul 12, 2023 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-5.00%)
Jul 11, 2023 0.0950 0.1000 0.0950 0.1000 3,000 +0.01(+5.26%)
Jul 10, 2023 0.1000 0.1000 0.0950 0.0950 26,000 +0.00(+0.00%)
Jul 07, 2023 0.0900 0.0950 0.0900 0.0950 151,500 -0.01(-5.00%)
Jul 06, 2023 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Jul 05, 2023 0.1000 0.1000 0.0950 0.0950 54,000 +0.00(+0.00%)
Jul 04, 2023 0.1000 0.1000 0.0950 0.0950 47,000 +0.00(+0.00%)
Jun 30, 2023 0.0950 0 +0.00(+0.00%)
Jun 29, 2023 0.1000 0.1000 0.0950 0.0950 37,000 +0.00(+0.00%)
Jun 28, 2023 0.0950 0.1000 0.0950 0.0950 41,000 -0.01(-5.00%)
Jun 27, 2023 0.0950 0.1000 0.0950 0.1000 30,000 +0.00(+0.00%)
Jun 26, 2023 0.0950 0.1000 0.0950 0.1000 65,610 +0.00(+0.00%)
Jun 23, 2023 0.1050 0.1050 0.1000 0.1000 15,500 +0.00(+0.00%)
Jun 22, 2023 0.1050 0.1050 0.1000 0.1000 18,000 +0.00(+0.00%)
Jun 21, 2023 0.1050 0.1050 0.1000 0.1000 34,932 +0.00(+0.00%)
Jun 20, 2023 0.1050 0.1050 0.1000 0.1000 425,500 +0.00(+0.00%)
Jun 19, 2023 0.1050 0.1100 0.1000 0.1000 127,005 -0.01(-9.09%)
Jun 16, 2023 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+4.76%)
Jun 15, 2023 0.1100 0.1100 0.1050 0.1050 2,500 -0.01(-4.55%)
Jun 14, 2023 0.1100 0.1100 0.1100 0.1100 25,000 +0.00(+0.00%)
Jun 13, 2023 0.1100 0.1100 0.1100 0.1100 40,000 -0.01(-8.33%)
Jun 12, 2023 0.1150 0.1200 0.1150 0.1200 59,750 +0.01(+9.09%)
Jun 09, 2023 0.1200 0.1200 0.1100 0.1100 2,500 +0.00(+0.00%)
Jun 08, 2023 0.1100 0.1100 0.1100 0.1100 10,100 +0.00(+0.00%)
Jun 07, 2023 0.1150 0.1200 0.1100 0.1100 23,500 -0.01(-4.35%)
Jun 06, 2023 0.1150 0.1150 0.1150 0.1150 32,500 +0.00(+0.00%)
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.