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: 2:01 PM EDT, May 29, 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 (%)
Sep 30, 2016 0.0550 0.0600 0.0500 0.0550 142,500 +0.00(+10.00%)
Sep 29, 2016 0.0500 0.0500 0.0500 0.0500 29,000 +0.00(+0.00%)
Sep 28, 2016 0.0500 0.0550 0.0500 0.0500 72,000 +0.00(+0.00%)
Sep 27, 2016 0.0550 0.0550 0.0500 0.0500 108,988 -0.00(-9.09%)
Sep 26, 2016 0.0550 0.0550 0.0550 0.0550 449,000 -0.00(-8.33%)
Sep 23, 2016 0.0550 0.0600 0.0550 0.0600 9,000 +0.00(+9.09%)
Sep 22, 2016 0.0550 0.0650 0.0550 0.0550 149,000 -0.00(-8.33%)
Sep 20, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 19, 2016 0.0550 0.0600 0.0550 0.0600 153,200 +0.00(+0.00%)
Sep 16, 2016 0.0600 0.0650 0.0550 0.0600 86,000 +0.00(+9.09%)
Sep 15, 2016 0.0600 0.0650 0.0550 0.0550 70,000 -0.01(-15.38%)
Sep 14, 2016 0.0650 0.0650 0.0600 0.0650 88,000 -0.01(-7.14%)
Sep 13, 2016 0.0650 0.0700 0.0650 0.0700 331,000 +0.01(+7.69%)
Sep 12, 2016 0.0550 0.0650 0.0550 0.0650 36,000 +0.01(+8.33%)
Sep 09, 2016 0.0600 0.0650 0.0600 0.0600 88,000 -0.01(-7.69%)
Sep 08, 2016 0.0700 0.0800 0.0650 0.0650 213,800 -0.01(-7.14%)
Sep 07, 2016 0.0700 0.0800 0.0650 0.0700 1,247,900 -0.00(-6.67%)
Sep 06, 2016 0.0550 0.0750 0.0550 0.0750 1,067,000 +0.02(+50.00%)
Sep 02, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 31, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 30, 2016 0.0500 0.0550 0.0500 0.0500 105,000 +0.00(+0.00%)
Aug 29, 2016 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Aug 26, 2016 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Aug 25, 2016 0.0500 0.0500 0.0500 0.0500 235,000 -0.00(-9.09%)
Aug 24, 2016 0.0500 0.0550 0.0500 0.0550 218,000 +0.00(+10.00%)
Aug 23, 2016 0.0600 0.0600 0.0500 0.0500 157,000 +0.00(+0.00%)
Aug 22, 2016 0.0550 0.0550 0.0500 0.0500 28,000 +0.00(+0.00%)
Aug 19, 2016 0.0600 0.0600 0.0500 0.0500 215,000 -0.01(-23.08%)
Aug 18, 2016 0.0450 0.0650 0.0450 0.0650 1,521,650 +0.02(+44.44%)
Aug 17, 2016 0.0450 0.0500 0.0450 0.0450 695,000 +0.00(+0.00%)
Aug 16, 2016 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-10.00%)
Aug 12, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 11, 2016 0.0500 0.0550 0.0500 0.0550 401,000 +0.00(+10.00%)
Aug 10, 2016 0.0450 0.0500 0.0450 0.0500 412,000 +0.01(+25.00%)
Aug 08, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 05, 2016 0.0400 0.0400 0.0400 0.0400 80,000 +0.00(+14.29%)
Aug 04, 2016 0.0400 0.0400 0.0350 0.0350 64,000 -0.00(-12.50%)
Aug 03, 2016 0.0400 0.0400 0.0400 0.0400 83,000 +0.00(+0.00%)
Aug 02, 2016 0.0400 0.0400 0.0400 0.0400 153,000 +0.00(+0.00%)
Jul 29, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 28, 2016 0.0350 0.0400 0.0350 0.0400 317,780 +0.00(+14.29%)
Jul 26, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 22, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 21, 2016 0.0400 0.0400 0.0400 0.0400 86,000 -0.00(-11.11%)
Jul 20, 2016 0.0450 0.0450 0.0400 0.0450 106,000 +0.00(+12.50%)
Jul 19, 2016 0.0400 0.0450 0.0400 0.0400 207,000 +0.00(+0.00%)
Jul 18, 2016 0.0400 0.0400 0.0400 0.0400 68,000 +0.00(+0.00%)
Jul 15, 2016 0.0400 0.0400 0.0400 0.0400 200,000 -0.00(-11.11%)
Jul 14, 2016 0.0450 0.0450 0.0450 0.0450 21,000 +0.00(+0.00%)
Jul 13, 2016 0.0400 0.0450 0.0400 0.0450 486,684 +0.00(+12.50%)
Jul 12, 2016 0.0450 0.0450 0.0400 0.0400 63,000 +0.00(+0.00%)
Jul 11, 2016 0.0400 0.0400 0.0400 0.0400 3,000 -0.00(-11.11%)
Jul 07, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 05, 2016 0.0450 0.0450 0.0450 0.0450 199,000 +0.00(+12.50%)
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.