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 -0.0050 (-14.29%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Jan 31, 2007 0.8400 0.8400 0.7500 0.7500 185,390 -0.05(-6.25%)
Jan 30, 2007 0.7500 0.9300 0.7500 0.8000 621,000 +0.08(+11.11%)
Jan 29, 2007 0.7500 0.7700 0.7200 0.7200 156,500 -0.02(-2.70%)
Jan 26, 2007 0.6700 0.7700 0.6600 0.7400 328,500 +0.07(+10.45%)
Jan 25, 2007 0.6500 0.6700 0.6500 0.6700 11,000 +0.00(+0.00%)
Jan 24, 2007 0.6600 0.6700 0.6500 0.6700 30,000 +0.02(+3.08%)
Jan 23, 2007 0.6500 0.6500 0.6500 0.6500 12,000 +0.00(+0.00%)
Jan 22, 2007 0.6700 0.6700 0.6500 0.6500 66,000 +0.00(+0.00%)
Jan 19, 2007 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jan 18, 2007 0.6300 0.6500 0.6300 0.6500 13,500 +0.00(+0.00%)
Jan 17, 2007 0.6500 0.6500 0.6300 0.6500 62,100 -0.01(-1.52%)
Jan 16, 2007 0.6400 0.6600 0.6400 0.6600 27,500 +0.02(+3.13%)
Jan 12, 2007 0.6400 0.6400 0.6400 0.6400 5,000 -0.01(-1.54%)
Jan 11, 2007 0.6500 0.6500 0.6500 0.6500 30,000 +0.00(+0.00%)
Jan 10, 2007 0.6800 0.7200 0.6500 0.6500 35,507 +0.01(+1.56%)
Jan 09, 2007 0.6600 0.6600 0.6400 0.6400 45,900 -0.02(-3.03%)
Jan 08, 2007 0.6500 0.6800 0.6500 0.6600 39,000 +0.01(+1.54%)
Jan 05, 2007 0.6700 0.6700 0.6300 0.6500 72,000 -0.02(-2.99%)
Jan 04, 2007 0.6000 0.6700 0.5900 0.6700 113,500 +0.07(+11.67%)
Jan 03, 2007 0.5900 0.6000 0.5500 0.6000 52,629 +0.02(+3.45%)
Dec 29, 2006 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Dec 28, 2006 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Dec 27, 2006 0.5700 0.5800 0.5300 0.5800 32,000 +0.02(+3.57%)
Dec 26, 2006 0.5500 0.5600 0.4850 0.5600 102,000 +0.00(+0.00%)
Dec 22, 2006 0.5500 0.5600 0.4850 0.5600 102,000 +0.03(+5.66%)
Dec 21, 2006 0.5700 0.6000 0.5300 0.5300 146,000 +0.00(+0.00%)
Dec 20, 2006 0.5600 0.5600 0.5300 0.5300 105,000 -0.02(-3.64%)
Dec 19, 2006 0.5500 0.5500 0.5500 0.5500 1,500 +0.01(+1.85%)
Dec 18, 2006 0.5300 0.5800 0.5300 0.5400 48,000 +0.00(+0.00%)
Dec 15, 2006 0.5400 0.5400 0.5100 0.5400 25,000 +0.05(+10.20%)
Dec 14, 2006 0.5200 0.5200 0.4850 0.4900 110,000 +0.00(+0.00%)
Dec 13, 2006 0.5000 0.5000 0.4900 0.4900 56,500 -0.02(-3.92%)
Dec 12, 2006 0.5200 0.5200 0.5100 0.5100 110,500 -0.01(-1.92%)
Dec 11, 2006 0.5300 0.5300 0.5200 0.5200 5,000 -0.01(-1.89%)
Dec 08, 2006 0.5500 0.5500 0.5300 0.5300 3,509 -0.07(-11.67%)
Dec 07, 2006 0.5900 0.6000 0.5900 0.6000 5,373 +0.05(+9.09%)
Dec 06, 2006 0.5900 0.5900 0.5500 0.5500 7,000 +0.02(+3.77%)
Dec 05, 2006 0.5500 0.5500 0.5300 0.5300 14,500 +0.01(+1.92%)
Dec 04, 2006 0.5500 0.5600 0.5200 0.5200 40,700 +0.01(+1.96%)
Dec 01, 2006 0.5200 0.5200 0.5100 0.5100 34,100 -0.02(-3.77%)
Nov 30, 2006 0.5400 0.5400 0.5200 0.5300 52,500 -0.02(-3.64%)
Nov 29, 2006 0.5600 0.5600 0.5500 0.5500 29,000 -0.01(-1.79%)
Nov 28, 2006 0.6000 0.6000 0.5600 0.5600 1,500 -0.06(-9.68%)
Nov 27, 2006 0.6200 0.6200 0.5900 0.6200 41,000 +0.04(+6.90%)
Nov 24, 2006 0.5800 0.5800 0.5800 0.5800 5,000 -0.09(-13.43%)
Nov 22, 2006 0.6700 0.6700 0.6700 0.6700 500 +0.03(+4.69%)
Nov 21, 2006 0.6700 0.6700 0.6400 0.6400 9,500 -0.06(-8.57%)
Nov 20, 2006 0.6400 0.7000 0.6400 0.7000 14,108 -0.02(-2.78%)
Nov 17, 2006 0.7200 0.7200 0.6300 0.7200 400 +0.09(+14.29%)
Nov 16, 2006 0.6600 0.6600 0.6300 0.6300 10,335 +0.00(+0.00%)
Nov 15, 2006 0.6700 0.6700 0.6300 0.6300 17,619 -0.01(-1.56%)
Nov 14, 2006 0.6400 0.6500 0.6300 0.6400 8,500 -0.05(-7.25%)
Nov 13, 2006 0.6900 0.6900 0.6900 0.6900 500 +0.06(+9.52%)
Nov 10, 2006 0.6300 0.6900 0.6300 0.6300 22,000 -0.07(-10.00%)
Nov 09, 2006 0.6500 0.7000 0.6500 0.7000 13,000 +0.00(+0.00%)
Nov 08, 2006 0.6900 0.7500 0.6900 0.7000 35,000 +0.00(+0.00%)
Nov 07, 2006 0.7000 0.7000 0.7000 0.7000 10,000 +0.00(+0.00%)
Nov 06, 2006 0.7000 0.7000 0.7000 0.7000 4,000 +0.00(+0.00%)
Nov 03, 2006 0.6600 0.7000 0.6600 0.7000 23,050 +0.02(+2.94%)
Nov 02, 2006 0.7000 0.7000 0.6800 0.6800 29,100 -0.02(-2.86%)
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.