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

Mtb Metals Corp (TSV: MTB )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, May 17, 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 (%)
Jun 29, 2012 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 28, 2012 0.0400 0.0450 0.0400 0.0450 167,000 +0.00(+0.00%)
Jun 27, 2012 0.0450 0.0500 0.0400 0.0450 128,000 -0.01(-10.00%)
Jun 26, 2012 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Jun 25, 2012 0.0450 0.0500 0.0450 0.0500 93,153 +0.01(+11.11%)
Jun 22, 2012 0.0450 0.0450 0.0450 0.0450 115,500 +0.00(+12.50%)
Jun 21, 2012 0.0500 0.0500 0.0400 0.0400 224,999 -0.01(-20.00%)
Jun 20, 2012 0.0500 0.0500 0.0500 0.0500 51,000 +0.01(+11.11%)
Jun 19, 2012 0.0600 0.0600 0.0450 0.0450 84,700 -0.01(-18.18%)
Jun 18, 2012 0.0500 0.0550 0.0500 0.0550 45,000 +0.00(+0.00%)
Jun 15, 2012 0.0550 0.0550 0.0500 0.0550 81,000 +0.00(+0.00%)
Jun 14, 2012 0.0550 0.0550 0.0550 0.0550 29,000 -0.00(-8.33%)
Jun 13, 2012 0.0500 0.0600 0.0500 0.0600 116,000 +0.01(+20.00%)
Jun 12, 2012 0.0550 0.0550 0.0500 0.0500 48,000 +0.00(+0.00%)
Jun 11, 2012 0.0550 0.0550 0.0500 0.0500 270,000 -0.01(-16.67%)
Jun 08, 2012 0.0600 0.0600 0.0600 0.0600 70,200 +0.00(+0.00%)
Jun 07, 2012 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Jun 06, 2012 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+9.09%)
Jun 05, 2012 0.0600 0.0600 0.0550 0.0550 119,000 -0.00(-8.33%)
Jun 04, 2012 0.0600 0.0600 0.0600 0.0600 27,100 +0.00(+0.00%)
Jun 02, 2012 0.0600 0.0600 0.0600 0.0600 100 +0.00(+0.00%)
Jun 01, 2012 0.0600 0.0600 0.0600 0.0600 100 -0.01(-7.69%)
May 31, 2012 0.0650 0.0650 0.0650 0.0650 12,100 +0.01(+8.33%)
May 30, 2012 0.0700 0.0700 0.0600 0.0600 165,000 -0.01(-14.29%)
May 29, 2012 0.0700 0.0700 0.0700 0.0700 21,000 -0.00(-6.67%)
May 28, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 25, 2012 0.0650 0.0750 0.0650 0.0750 21,100 +0.00(+0.00%)
May 24, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 23, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 22, 2012 0.0700 0.0750 0.0700 0.0750 95,100 +0.01(+25.00%)
May 18, 2012 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 17, 2012 0.0550 0.0650 0.0550 0.0650 33,600 +0.01(+18.18%)
May 16, 2012 0.0700 0.0700 0.0500 0.0550 100,100 -0.02(-26.67%)
May 15, 2012 0.0750 0.0750 0.0700 0.0750 356,500 -0.01(-6.25%)
May 14, 2012 0.0800 0.0800 0.0800 0.0800 9,000 +0.00(+0.00%)
May 11, 2012 0.0800 0.0900 0.0800 0.0800 70,000 -0.01(-5.88%)
May 10, 2012 0.0750 0.0850 0.0750 0.0850 33,000 +0.01(+6.25%)
May 09, 2012 0.0750 0.0800 0.0750 0.0800 17,100 -0.01(-5.88%)
May 08, 2012 0.0800 0.0850 0.0800 0.0850 30,100 +0.00(+0.00%)
May 07, 2012 0.0850 0.0850 0.0800 0.0850 342,100 -0.01(-10.53%)
May 04, 2012 0.0900 0.0950 0.0900 0.0950 21,500 +0.01(+5.56%)
May 03, 2012 0.0850 0.0900 0.0850 0.0900 103,200 -0.01(-5.26%)
May 02, 2012 0.0950 0.0950 0.0950 0.0950 90,000 +0.00(+0.00%)
May 01, 2012 0.0900 0.0950 0.0850 0.0950 120,500 +0.01(+5.56%)
Apr 30, 2012 0.0900 0.0900 0.0900 0.0900 100,500 +0.00(+5.88%)
Apr 27, 2012 0.0850 0.0850 0.0850 0.0850 20,000 -0.00(-5.56%)
Apr 26, 2012 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Apr 25, 2012 0.0900 0.1000 0.0900 0.0900 197,500 -0.01(-14.29%)
Apr 24, 2012 0.0850 0.1050 0.0850 0.1050 320,000 +0.01(+10.53%)
Apr 23, 2012 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Apr 20, 2012 0.0850 0.1000 0.0850 0.0950 123,000 +0.01(+11.76%)
Apr 19, 2012 0.0850 0.0850 0.0850 0.0850 290,000 -0.00(-5.56%)
Apr 18, 2012 0.0750 0.0900 0.0750 0.0900 658,040 +0.02(+28.57%)
Apr 17, 2012 0.0750 0.0750 0.0700 0.0700 149,000 -0.00(-6.67%)
Apr 16, 2012 0.0850 0.0850 0.0750 0.0750 163,000 -0.01(-11.76%)
Apr 13, 2012 0.0800 0.0850 0.0700 0.0850 123,000 +0.01(+13.33%)
Apr 12, 2012 0.0750 0.0750 0.0750 0.0750 25,000 -0.01(-6.25%)
Apr 11, 2012 0.0800 0.0800 0.0800 0.0800 13,000 +0.01(+6.67%)
Apr 10, 2012 0.0800 0.0800 0.0750 0.0750 60,000 -0.01(-6.25%)
Apr 09, 2012 0.0750 0.0800 0.0750 0.0800 177,500 +0.00(+0.00%)
Apr 05, 2012 0.0750 0.0950 0.0750 0.0800 636,000 +0.00(+0.00%)
Apr 04, 2012 0.0850 0.0850 0.0800 0.0800 444,000 -0.01(-11.11%)
Apr 03, 2012 0.0850 0.0900 0.0850 0.0900 40,000 +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.