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 (%)
May 31, 2010 0.2150 0.2400 0.1900 0.2150 3,415,600 -0.02(-6.52%)
May 28, 2010 0.1750 0.2400 0.1700 0.2300 5,775,594 +0.06(+35.29%)
May 27, 2010 0.1800 0.1800 0.1700 0.1700 284,333 -0.01(-5.56%)
May 26, 2010 0.1600 0.1850 0.1600 0.1800 258,000 +0.01(+9.09%)
May 25, 2010 0.1700 0.1700 0.1500 0.1650 93,600 -0.02(-13.16%)
May 21, 2010 0.1600 0.1900 0.1550 0.1900 305,000 +0.03(+18.75%)
May 20, 2010 0.1650 0.1600 0.1550 0.1600 222,500 +0.00(+0.00%)
May 19, 2010 0.1650 0.1800 0.1600 0.1600 279,625 -0.01(-8.57%)
May 18, 2010 0.1800 0.1850 0.1750 0.1750 83,000 -0.01(-5.41%)
May 17, 2010 0.2000 0.2000 0.1750 0.1850 182,600 -0.01(-2.63%)
May 14, 2010 0.2150 0.2200 0.1800 0.1900 487,790 -0.01(-7.32%)
May 13, 2010 0.2250 0.2400 0.1950 0.2050 2,603,672 +0.01(+7.89%)
May 12, 2010 0.1650 0.1900 0.1650 0.1900 401,750 +0.02(+15.15%)
May 11, 2010 0.1700 0.1650 0.1600 0.1650 715,388 +0.00(+0.00%)
May 10, 2010 0.1800 0.1650 0.1600 0.1650 330,000 -0.01(-2.94%)
May 07, 2010 0.1900 0.1900 0.1700 0.1700 292,550 -0.00(-2.86%)
May 06, 2010 0.1850 0.1900 0.1750 0.1750 20,000 -0.02(-7.89%)
May 05, 2010 0.1950 0.1900 0.1750 0.1900 172,811 -0.01(-2.56%)
May 04, 2010 0.1900 0.2150 0.1850 0.1950 484,000 -0.01(-2.50%)
May 03, 2010 0.2050 0.2150 0.1900 0.2000 298,725 -0.00(-2.44%)
Apr 30, 2010 0.1950 0.2100 0.1750 0.2050 479,850 +0.00(+2.50%)
Apr 29, 2010 0.1950 0.2100 0.1900 0.2000 191,280 +0.00(+0.00%)
Apr 28, 2010 0.1950 0.2000 0.1950 0.2000 210,250 +0.00(+0.00%)
Apr 27, 2010 0.2000 0.2000 0.1950 0.2000 67,000 +0.01(+2.56%)
Apr 26, 2010 0.2000 0.2100 0.1950 0.1950 92,400 -0.01(-2.50%)
Apr 23, 2010 0.1900 0.2100 0.1900 0.2000 150,500 +0.01(+2.56%)
Apr 22, 2010 0.1950 0.1950 0.1950 0.1950 60,000 -0.01(-4.88%)
Apr 21, 2010 0.1900 0.2050 0.1900 0.2050 175,200 +0.01(+5.13%)
Apr 20, 2010 0.1850 0.1950 0.1850 0.1950 127,700 +0.01(+2.63%)
Apr 19, 2010 0.1950 0.1950 0.1850 0.1900 80,500 +0.00(+0.00%)
Apr 16, 2010 0.2100 0.2100 0.1900 0.1900 212,333 -0.01(-7.32%)
Apr 15, 2010 0.2050 0.2100 0.2050 0.2050 108,000 -0.01(-4.65%)
Apr 14, 2010 0.2100 0.2200 0.2100 0.2150 194,700 -0.01(-2.27%)
Apr 13, 2010 0.2300 0.2300 0.2000 0.2200 325,500 +0.01(+2.33%)
Apr 12, 2010 0.2300 0.2300 0.2100 0.2150 458,300 -0.01(-2.27%)
Apr 09, 2010 0.2200 0.2250 0.2100 0.2200 466,400 +0.00(+0.00%)
Apr 08, 2010 0.2100 0.2200 0.2000 0.2200 555,833 +0.00(+0.00%)
Apr 07, 2010 0.1900 0.2250 0.1850 0.2200 961,669 +0.04(+18.92%)
Apr 06, 2010 0.1950 0.1950 0.1800 0.1850 176,990 -0.02(-7.50%)
Apr 05, 2010 0.1950 0.2000 0.1850 0.2000 379,300 +0.00(+0.00%)
Apr 01, 2010 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Mar 31, 2010 0.1700 0.1750 0.1700 0.1700 35,000 +0.00(+0.00%)
Mar 30, 2010 0.1650 0.1700 0.1650 0.1700 81,325 +0.00(+0.00%)
Mar 29, 2010 0.1800 0.1800 0.1700 0.1700 82,700 -0.01(-5.56%)
Mar 26, 2010 0.1750 0.1800 0.1650 0.1800 175,050 +0.01(+2.86%)
Mar 25, 2010 0.1750 0.1750 0.1650 0.1750 160,500 +0.01(+9.37%)
Mar 24, 2010 0.1650 0.1700 0.1550 0.1600 240,000 -0.01(-5.88%)
Mar 23, 2010 0.1800 0.1800 0.1700 0.1700 260,065 -0.00(-2.86%)
Mar 22, 2010 0.1800 0.1800 0.1650 0.1750 223,950 +0.00(+0.00%)
Mar 19, 2010 0.1750 0.1950 0.1750 0.1750 638,700 -0.01(-2.78%)
Mar 18, 2010 0.2100 0.2200 0.1800 0.1800 2,861,215 -0.01(-2.70%)
Mar 17, 2010 0.1550 0.1900 0.1550 0.1850 951,440 +0.03(+19.35%)
Mar 16, 2010 0.1500 0.1550 0.1500 0.1550 479,500 +0.01(+3.33%)
Mar 15, 2010 0.1450 0.1500 0.1500 0.1500 430,636 +0.01(+7.14%)
Mar 12, 2010 0.1400 0.1450 0.1400 0.1400 187,000 -0.00(-3.45%)
Mar 11, 2010 0.1400 0.1450 0.1400 0.1450 91,700 +0.01(+7.41%)
Mar 10, 2010 0.1400 0.1450 0.1350 0.1350 229,400 -0.01(-3.57%)
Mar 09, 2010 0.1400 0.1400 0.1400 0.1400 82,000 +0.01(+7.69%)
Mar 08, 2010 0.1300 0.1400 0.1300 0.1300 70,046 -0.01(-7.14%)
Mar 05, 2010 0.1400 0.1450 0.1350 0.1400 243,000 +0.01(+3.70%)
Mar 04, 2010 0.1400 0.1400 0.1350 0.1350 72,000 -0.01(-3.57%)
Mar 03, 2010 0.1450 0.1450 0.1400 0.1400 95,033 -0.01(-6.67%)
Mar 02, 2010 0.1550 0.1550 0.1400 0.1500 362,500 +0.01(+3.45%)
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.