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: 10:32 AM EDT, Jun 3, 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 29, 2010 0.1250 0.1300 0.1200 0.1300 243,400 +0.01(+4.00%)
Jan 28, 2010 0.1250 0.1250 0.1200 0.1250 403,400 +0.00(+0.00%)
Jan 27, 2010 0.1300 0.1300 0.1150 0.1250 786,000 +0.00(+0.00%)
Jan 26, 2010 0.1250 0.1300 0.1250 0.1250 292,600 -0.01(-3.85%)
Jan 25, 2010 0.1300 0.1300 0.1250 0.1300 229,500 +0.00(+0.00%)
Jan 22, 2010 0.1350 0.1350 0.1250 0.1300 277,840 +0.00(+0.00%)
Jan 21, 2010 0.1300 0.1400 0.1250 0.1300 1,120,677 +0.00(+0.00%)
Jan 20, 2010 0.1300 0.1300 0.1250 0.1300 156,750 +0.00(+0.00%)
Jan 19, 2010 0.1250 0.1300 0.1250 0.1300 225,000 +0.00(+0.00%)
Jan 18, 2010 0.1350 0.1350 0.1250 0.1300 331,836 -0.01(-3.70%)
Jan 15, 2010 0.1300 0.1400 0.1300 0.1350 304,500 +0.01(+8.00%)
Jan 14, 2010 0.1350 0.1400 0.1250 0.1250 521,800 -0.02(-10.71%)
Jan 13, 2010 0.1650 0.1650 0.1400 0.1400 1,158,500 -0.02(-12.50%)
Jan 12, 2010 0.1550 0.1650 0.1450 0.1600 1,530,610 +0.02(+10.34%)
Jan 11, 2010 0.1300 0.1500 0.1300 0.1450 2,349,306 +0.01(+11.54%)
Jan 08, 2010 0.1200 0.1350 0.1200 0.1300 1,009,569 +0.01(+13.04%)
Jan 07, 2010 0.1100 0.1150 0.1050 0.1150 453,300 +0.01(+4.55%)
Jan 06, 2010 0.1100 0.1100 0.1100 0.1100 220,000 +0.00(+0.00%)
Jan 05, 2010 0.1150 0.1150 0.1100 0.1100 85,000 -0.01(-4.35%)
Jan 04, 2010 0.1150 0.1150 0.1150 0.1150 50,100 +0.00(+0.00%)
Dec 31, 2009 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 30, 2009 0.1150 0.1150 0.1050 0.1150 234,400 +0.01(+4.55%)
Dec 29, 2009 0.1150 0.1150 0.1100 0.1100 366,266 -0.01(-4.35%)
Dec 24, 2009 0.1150 0.1150 0.1100 0.1150 220,000 +0.00(+0.00%)
Dec 23, 2009 0.1100 0.1200 0.1050 0.1150 1,412,800 -0.00(-4.17%)
Dec 22, 2009 0.1150 0.1250 0.1150 0.1200 333,225 +0.00(+4.35%)
Dec 21, 2009 0.1250 0.1250 0.1150 0.1150 146,000 -0.01(-8.00%)
Dec 18, 2009 0.1250 0.1250 0.1250 0.1250 25,900 -0.01(-3.85%)
Dec 17, 2009 0.1250 0.1300 0.1150 0.1300 321,500 +0.00(+0.00%)
Dec 16, 2009 0.1050 0.1300 0.1000 0.1300 1,068,000 +0.03(+23.81%)
Dec 15, 2009 0.1100 0.1100 0.1050 0.1050 243,500 -0.01(-4.55%)
Dec 14, 2009 0.1200 0.1200 0.1100 0.1100 187,500 -0.01(-4.35%)
Dec 11, 2009 0.1050 0.1150 0.1050 0.1150 318,000 +0.01(+4.55%)
Dec 10, 2009 0.1100 0.1100 0.1100 0.1100 11,000 +0.01(+4.76%)
Dec 09, 2009 0.1150 0.1150 0.1050 0.1050 125,130 -0.01(-4.55%)
Dec 08, 2009 0.1100 0.1100 0.1100 0.1100 69,000 -0.01(-4.35%)
Dec 07, 2009 0.1150 0.1150 0.1150 0.1150 153,800 +0.00(+0.00%)
Dec 04, 2009 0.1100 0.1150 0.1100 0.1150 114,390 +0.01(+4.55%)
Dec 03, 2009 0.1200 0.1200 0.1100 0.1100 229,200 -0.01(-8.33%)
Dec 02, 2009 0.1250 0.1250 0.1150 0.1200 82,000 +0.00(+0.00%)
Dec 01, 2009 0.1150 0.1250 0.1150 0.1200 170,914 +0.00(+0.00%)
Nov 30, 2009 0.1250 0.1300 0.1150 0.1200 257,800 +0.00(+0.00%)
Nov 27, 2009 0.1100 0.1300 0.1100 0.1200 672,110 +0.00(+0.00%)
Nov 26, 2009 0.1200 0.1200 0.1150 0.1200 253,500 +0.00(+0.00%)
Nov 25, 2009 0.1150 0.1200 0.1150 0.1200 220,000 +0.00(+4.35%)
Nov 24, 2009 0.1250 0.1250 0.1150 0.1150 273,300 -0.01(-8.00%)
Nov 23, 2009 0.1300 0.1300 0.1200 0.1250 421,700 -0.01(-3.85%)
Nov 20, 2009 0.1200 0.1300 0.1150 0.1300 911,133 +0.01(+4.00%)
Nov 19, 2009 0.1600 0.1600 0.1200 0.1250 3,058,530 -0.03(-19.35%)
Nov 18, 2009 0.1500 0.1650 0.1500 0.1550 771,300 +0.01(+3.33%)
Nov 17, 2009 0.1600 0.1650 0.1500 0.1500 562,500 +0.00(+0.00%)
Nov 16, 2009 0.1750 0.1900 0.1500 0.1500 1,796,525 -0.02(-9.09%)
Nov 13, 2009 0.1200 0.1750 0.1200 0.1650 2,229,700 +0.05(+37.50%)
Nov 12, 2009 0.1350 0.1350 0.1200 0.1200 943,400 -0.01(-7.69%)
Nov 11, 2009 0.1400 0.1450 0.1250 0.1300 808,643 -0.01(-7.14%)
Nov 10, 2009 0.1450 0.1500 0.1350 0.1400 520,300 -0.01(-6.67%)
Nov 09, 2009 0.1350 0.1600 0.1350 0.1500 544,700 +0.01(+7.14%)
Nov 06, 2009 0.1400 0.1450 0.1300 0.1400 606,150 -0.01(-6.67%)
Nov 05, 2009 0.1600 0.1600 0.1400 0.1500 396,525 -0.01(-3.23%)
Nov 04, 2009 0.1600 0.1700 0.1550 0.1550 637,000 +0.01(+3.33%)
Nov 03, 2009 0.1500 0.1600 0.1450 0.1500 680,500 +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.