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 +0.0050 (+16.67%)
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 (%)
Nov 30, 2017 0.0750 0.0850 0.0750 0.0850 95,760 +0.00(+0.00%)
Nov 29, 2017 0.0800 0.0850 0.0750 0.0850 86,001 +0.00(+0.00%)
Nov 28, 2017 0.0850 0.0900 0.0800 0.0850 414,000 +0.00(+0.00%)
Nov 27, 2017 0.0800 0.0850 0.0800 0.0850 48,000 +0.00(+0.00%)
Nov 24, 2017 0.0900 0.0900 0.0800 0.0850 55,000 +0.00(+0.00%)
Nov 23, 2017 0.0950 0.0950 0.0850 0.0850 425,000 -0.00(-5.56%)
Nov 22, 2017 0.0900 0.0900 0.0900 0.0900 22,555 -0.01(-5.26%)
Nov 21, 2017 0.0950 0.1000 0.0950 0.0950 240,500 -0.01(-5.00%)
Nov 20, 2017 0.0950 0.1000 0.0900 0.1000 345,000 -0.00(-4.76%)
Nov 17, 2017 0.0950 0.1050 0.0950 0.1050 437,400 +0.01(+10.53%)
Nov 16, 2017 0.0900 0.1050 0.0900 0.0950 411,540 +0.00(+0.00%)
Nov 15, 2017 0.0950 0.1050 0.0800 0.0950 580,700 -0.01(-5.00%)
Nov 14, 2017 0.0850 0.1000 0.0850 0.1000 551,500 +0.01(+11.11%)
Nov 13, 2017 0.0800 0.0900 0.0800 0.0900 204,000 +0.01(+20.00%)
Nov 10, 2017 0.0750 0.0750 0.0750 0.0750 23,300 -0.01(-11.76%)
Nov 09, 2017 0.0850 0.0850 0.0750 0.0850 288,900 +0.00(+0.00%)
Nov 08, 2017 0.0700 0.0850 0.0700 0.0850 431,800 +0.01(+6.25%)
Nov 07, 2017 0.0800 0.0800 0.0700 0.0800 29,500 +0.00(+0.00%)
Nov 06, 2017 0.0800 0.0800 0.0750 0.0800 37,500 +0.00(+0.00%)
Nov 03, 2017 0.0800 0.0800 0.0700 0.0800 72,500 +0.01(+6.67%)
Nov 02, 2017 0.0800 0.0800 0.0700 0.0750 124,500 -0.01(-6.25%)
Nov 01, 2017 0.0800 0.0800 0.0750 0.0800 25,000 +0.01(+6.67%)
Oct 31, 2017 0.0800 0.0800 0.0750 0.0750 277,999 -0.01(-6.25%)
Oct 30, 2017 0.0850 0.0850 0.0800 0.0800 102,500 +0.00(+0.00%)
Oct 27, 2017 0.0950 0.0950 0.0800 0.0800 494,008 -0.01(-15.79%)
Oct 26, 2017 0.0750 0.0950 0.0750 0.0950 1,612,333 +0.02(+26.67%)
Oct 25, 2017 0.0750 0.0750 0.0700 0.0750 179,000 +0.00(+7.14%)
Oct 24, 2017 0.0650 0.0750 0.0650 0.0700 230,300 +0.00(+0.00%)
Oct 23, 2017 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
Oct 20, 2017 0.0700 0.0700 0.0650 0.0700 423,000 +0.01(+7.69%)
Oct 19, 2017 0.0700 0.0700 0.0650 0.0650 133,000 -0.01(-7.14%)
Oct 18, 2017 0.0650 0.0700 0.0650 0.0700 19,000 +0.00(+0.00%)
Oct 17, 2017 0.0750 0.0750 0.0650 0.0700 31,150 +0.00(+0.00%)
Oct 16, 2017 0.0750 0.0750 0.0700 0.0700 17,700 +0.00(+0.00%)
Oct 13, 2017 0.0700 0.0700 0.0650 0.0700 255,000 +0.00(+0.00%)
Oct 12, 2017 0.0700 0.0750 0.0700 0.0700 343,500 +0.00(+0.00%)
Oct 11, 2017 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Oct 10, 2017 0.0750 0.0750 0.0700 0.0750 80,800 +0.00(+0.00%)
Oct 06, 2017 0.0750 0.0750 0.0700 0.0750 104,000 +0.00(+7.14%)
Oct 05, 2017 0.0700 0.0750 0.0700 0.0700 44,350 -0.00(-6.67%)
Oct 04, 2017 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Oct 03, 2017 0.0700 0.0750 0.0700 0.0750 78,860 +0.00(+7.14%)
Oct 02, 2017 0.0750 0.0750 0.0700 0.0700 68,255 -0.00(-6.67%)
Sep 29, 2017 0.0800 0.0800 0.0700 0.0750 887,193 -0.01(-6.25%)
Sep 28, 2017 0.0800 0.0900 0.0800 0.0800 659,375 +0.00(+0.00%)
Sep 27, 2017 0.0850 0.0850 0.0750 0.0800 1,384,850 -0.01(-5.88%)
Sep 25, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 22, 2017 0.0800 0.0800 0.0800 0.0800 29,000 -0.01(-11.11%)
Sep 21, 2017 0.0850 0.0900 0.0750 0.0900 1,190,473 +0.00(+0.00%)
Sep 20, 2017 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Sep 19, 2017 0.0900 0.0950 0.0850 0.0900 210,000 +0.00(+0.00%)
Sep 18, 2017 0.0900 0.0900 0.0850 0.0900 183,014 +0.00(+0.00%)
Sep 15, 2017 0.0900 0.0900 0.0850 0.0900 89,600 +0.00(+0.00%)
Sep 14, 2017 0.0900 0.0900 0.0900 0.0900 420,000 +0.00(+5.88%)
Sep 13, 2017 0.0900 0.0900 0.0850 0.0850 183,300 -0.00(-5.56%)
Sep 12, 2017 0.0850 0.0950 0.0800 0.0900 830,000 +0.00(+5.88%)
Sep 11, 2017 0.0850 0.0900 0.0800 0.0850 186,270 +0.00(+0.00%)
Sep 08, 2017 0.0950 0.0950 0.0850 0.0850 354,000 -0.01(-10.53%)
Sep 07, 2017 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Sep 06, 2017 0.0900 0.1000 0.0850 0.0950 509,506 +0.00(+0.00%)
Sep 05, 2017 0.0950 0.0950 0.0900 0.0950 246,000 -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.