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, 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%)
Apr 02, 2012 0.0900 0.0950 0.0900 0.0900 95,479 +0.00(+0.00%)
Mar 30, 2012 0.0900 0.0950 0.0900 0.0900 158,000 -0.01(-5.26%)
Mar 29, 2012 0.0900 0.0950 0.0900 0.0950 39,000 +0.00(+0.00%)
Mar 28, 2012 0.0800 0.0950 0.0800 0.0950 134,000 +0.01(+5.56%)
Mar 27, 2012 0.0800 0.0900 0.0800 0.0900 90,140 +0.00(+5.88%)
Mar 26, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 23, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 22, 2012 0.0850 0.0850 0.0850 0.0850 22,000 +0.00(+0.00%)
Mar 21, 2012 0.0850 0.0850 0.0850 0.0850 2,150 +0.00(+0.00%)
Mar 20, 2012 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+6.25%)
Mar 19, 2012 0.0850 0.0850 0.0800 0.0800 20,500 -0.01(-11.11%)
Mar 16, 2012 0.0850 0.0900 0.0800 0.0900 125,000 +0.00(+5.88%)
Mar 15, 2012 0.0950 0.0950 0.0750 0.0850 201,144 -0.00(-5.56%)
Mar 14, 2012 0.0950 0.0950 0.0900 0.0900 342,000 -0.01(-5.26%)
Mar 13, 2012 0.0900 0.0950 0.0850 0.0950 42,000 +0.01(+11.76%)
Mar 12, 2012 0.0900 0.0900 0.0850 0.0850 37,980 -0.00(-5.56%)
Mar 09, 2012 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Mar 08, 2012 0.0900 0.0900 0.0850 0.0850 312,100 +0.00(+0.00%)
Mar 07, 2012 0.0900 0.0900 0.0850 0.0850 149,000 -0.00(-5.56%)
Mar 06, 2012 0.0900 0.0900 0.0900 0.0900 27,500 +0.00(+0.00%)
Mar 05, 2012 0.0950 0.0950 0.0900 0.0900 19,000 -0.01(-5.26%)
Mar 02, 2012 0.0950 0.0950 0.0900 0.0950 179,000 -0.01(-5.00%)
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.