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 (%)
Oct 31, 2012 0.0450 0.0500 0.0450 0.0500 13,000 +0.01(+11.11%)
Oct 30, 2012 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-10.00%)
Oct 29, 2012 0.0500 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 26, 2012 0.0450 0.0500 0.0450 0.0500 70,100 +0.00(+0.00%)
Oct 25, 2012 0.0450 0.0500 0.0450 0.0500 190,000 +0.00(+0.00%)
Oct 24, 2012 0.0500 0.0500 0.0500 0.0500 7,100 +0.01(+11.11%)
Oct 23, 2012 0.0450 0.0450 0.0400 0.0450 800,555 -0.01(-10.00%)
Oct 19, 2012 0.0500 0.0500 0.0500 0.0500 15,100 +0.00(+0.00%)
Oct 18, 2012 0.0500 0.0500 0.0500 0.0500 33,000 -0.00(-9.09%)
Oct 17, 2012 0.0500 0.0550 0.0500 0.0550 226,488 +0.00(+0.00%)
Oct 16, 2012 0.0550 0.0550 0.0550 0.0550 16,700 +0.00(+10.00%)
Oct 15, 2012 0.0500 0.0500 0.0500 0.0500 10,000 -0.00(-9.09%)
Oct 12, 2012 0.0600 0.0600 0.0500 0.0550 366,500 -0.00(-8.33%)
Oct 11, 2012 0.0600 0.0600 0.0600 0.0600 112,856 +0.00(+0.00%)
Oct 10, 2012 0.0550 0.0600 0.0550 0.0600 143,000 +0.00(+0.00%)
Oct 09, 2012 0.0600 0.0600 0.0550 0.0600 430,000 -0.01(-7.69%)
Oct 05, 2012 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Oct 04, 2012 0.0700 0.0850 0.0650 0.0700 2,179,100 +0.00(+0.00%)
Oct 03, 2012 0.0700 0.0700 0.0650 0.0700 201,000 -0.00(-6.67%)
Oct 02, 2012 0.0650 0.0750 0.0650 0.0750 104,000 +0.00(+0.00%)
Oct 01, 2012 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 28, 2012 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Sep 27, 2012 0.0700 0.0750 0.0700 0.0750 30,000 +0.00(+7.14%)
Sep 26, 2012 0.0700 0.0700 0.0700 0.0700 25,000 +0.00(+0.00%)
Sep 25, 2012 0.0700 0.0700 0.0700 0.0700 183,500 -0.00(-6.67%)
Sep 24, 2012 0.0700 0.0750 0.0700 0.0750 169,000 +0.00(+0.00%)
Sep 21, 2012 0.0700 0.0750 0.0650 0.0750 417,000 +0.00(+7.14%)
Sep 20, 2012 0.0750 0.0750 0.0700 0.0700 417,000 -0.01(-12.50%)
Sep 19, 2012 0.0750 0.0800 0.0750 0.0800 213,300 +0.01(+14.29%)
Sep 18, 2012 0.0700 0.0700 0.0650 0.0700 125,000 +0.00(+0.00%)
Sep 17, 2012 0.0800 0.0800 0.0700 0.0700 166,000 -0.01(-12.50%)
Sep 14, 2012 0.0750 0.0800 0.0750 0.0800 47,000 +0.00(+0.00%)
Sep 13, 2012 0.0800 0.0900 0.0700 0.0800 340,000 +0.00(+0.00%)
Sep 12, 2012 0.0800 0.0850 0.0700 0.0800 202,164 -0.01(-5.88%)
Sep 11, 2012 0.0800 0.0850 0.0800 0.0850 105,900 +0.01(+13.33%)
Sep 10, 2012 0.0700 0.0800 0.0700 0.0750 233,980 +0.01(+15.38%)
Sep 07, 2012 0.0650 0.0650 0.0600 0.0650 22,200 +0.00(+0.00%)
Sep 06, 2012 0.0650 0.0650 0.0650 0.0650 26,000 +0.01(+8.33%)
Sep 05, 2012 0.0650 0.0650 0.0600 0.0600 84,850 -0.01(-7.69%)
Sep 04, 2012 0.0650 0.0650 0.0650 0.0650 30,000 -0.01(-13.33%)
Aug 31, 2012 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 30, 2012 0.0650 0.0700 0.0650 0.0700 90,000 +0.01(+16.67%)
Aug 29, 2012 0.0600 0.0600 0.0600 0.0600 15,025 -0.01(-7.69%)
Aug 27, 2012 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Aug 24, 2012 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Aug 23, 2012 0.0700 0.0700 0.0650 0.0650 66,000 +0.00(+0.00%)
Aug 22, 2012 0.0650 0.0650 0.0650 0.0650 22,500 +0.00(+0.00%)
Aug 21, 2012 0.0650 0.0650 0.0650 0.0650 50,000 -0.01(-7.14%)
Aug 20, 2012 0.0650 0.0700 0.0650 0.0700 34,667 +0.01(+16.67%)
Aug 17, 2012 0.0600 0.0600 0.0600 0.0600 29,000 +0.00(+9.09%)
Aug 16, 2012 0.0600 0.0600 0.0550 0.0550 69,000 -0.00(-8.33%)
Aug 15, 2012 0.0600 0.0650 0.0600 0.0600 122,500 -0.01(-7.69%)
Aug 14, 2012 0.0650 0.0650 0.0650 0.0650 20,000 +0.00(+0.00%)
Aug 13, 2012 0.0600 0.0650 0.0600 0.0650 61,000 +0.01(+8.33%)
Aug 11, 2012 0.0600 0.0600 0.0600 0.0600 45,000 +0.00(+0.00%)
Aug 10, 2012 0.0600 0.0600 0.0600 0.0600 45,000 +0.00(+0.00%)
Aug 09, 2012 0.0550 0.0600 0.0550 0.0600 11,000 +0.00(+9.09%)
Aug 08, 2012 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Aug 07, 2012 0.0550 0.0550 0.0550 0.0550 19,000 +0.00(+0.00%)
Aug 03, 2012 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Aug 02, 2012 0.0500 0.0500 0.0500 0.0500 4,000 +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.