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 UNCHANGED
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 (%)
Feb 26, 2021 0.1900 0.1900 0.1800 0.1850 331,062 -0.01(-5.13%)
Feb 25, 2021 0.2300 0.2300 0.1800 0.1950 1,475,341 -0.01(-7.14%)
Feb 24, 2021 0.2750 0.2750 0.1700 0.2100 4,135,996 -0.21(-50.59%)
Feb 23, 2021 0.4200 0.4300 0.4200 0.4250 89,990 -0.01(-2.30%)
Feb 22, 2021 0.4650 0.4650 0.4300 0.4350 69,021 -0.02(-3.33%)
Feb 19, 2021 0.4250 0.4500 0.4250 0.4500 114,826 +0.03(+5.88%)
Feb 18, 2021 0.4350 0.4350 0.4100 0.4250 71,470 -0.01(-1.16%)
Feb 17, 2021 0.4500 0.4500 0.4300 0.4300 75,926 -0.02(-4.44%)
Feb 16, 2021 0.4800 0.4800 0.4400 0.4500 149,409 -0.01(-1.10%)
Feb 12, 2021 0.4550 0.4550 0.4550 0 +0.01(+1.11%)
Feb 11, 2021 0.4350 0.4500 0.4350 0.4500 160,326 +0.01(+2.27%)
Feb 10, 2021 0.4450 0.4450 0.4300 0.4400 95,917 +0.00(+0.00%)
Feb 09, 2021 0.4400 0.4650 0.4400 0.4400 273,615 +0.00(+0.00%)
Feb 08, 2021 0.4300 0.4500 0.4200 0.4400 177,779 +0.04(+10.00%)
Feb 05, 2021 0.3950 0.4100 0.3950 0.4000 143,845 +0.02(+3.90%)
Feb 04, 2021 0.4350 0.4350 0.3750 0.3850 333,384 -0.05(-11.49%)
Feb 03, 2021 0.4500 0.4500 0.4300 0.4350 84,817 +0.01(+1.16%)
Feb 02, 2021 0.4150 0.4300 0.4100 0.4300 195,864 -0.02(-4.44%)
Feb 01, 2021 0.4150 0.5100 0.4150 0.4500 333,237 +0.06(+15.38%)
Jan 29, 2021 0.3900 0.3900 0.3750 0.3900 109,747 +0.03(+8.33%)
Jan 28, 2021 0.3450 0.3700 0.3400 0.3600 8,733 +0.02(+5.88%)
Jan 27, 2021 0.3600 0.3600 0.3300 0.3400 66,960 -0.01(-4.23%)
Jan 26, 2021 0.3650 0.3650 0.3450 0.3550 68,276 -0.03(-6.58%)
Jan 25, 2021 0.4050 0.4050 0.3750 0.3800 84,923 -0.03(-6.17%)
Jan 22, 2021 0.4100 0.4200 0.4050 0.4050 93,807 -0.02(-4.71%)
Jan 21, 2021 0.4300 0.4300 0.4250 0.4250 60,005 +0.01(+2.41%)
Jan 20, 2021 0.3900 0.4150 0.3750 0.4150 141,472 +0.01(+3.75%)
Jan 19, 2021 0.3750 0.4000 0.3750 0.4000 76,007 +0.02(+5.26%)
Jan 18, 2021 0.3900 0.3900 0.3600 0.3800 31,487 +0.00(+0.00%)
Jan 15, 2021 0.3950 0.3950 0.3700 0.3800 59,840 -0.02(-3.80%)
Jan 14, 2021 0.3850 0.3950 0.3750 0.3950 411,841 +0.03(+6.76%)
Jan 13, 2021 0.4100 0.4100 0.3700 0.3700 81,545 -0.04(-10.84%)
Jan 12, 2021 0.4050 0.4150 0.4000 0.4150 68,900 +0.02(+6.41%)
Jan 11, 2021 0.4100 0.4100 0.3900 0.3900 78,960 -0.02(-4.88%)
Jan 08, 2021 0.4900 0.4900 0.4050 0.4100 336,901 -0.05(-10.87%)
Jan 07, 2021 0.4800 0.4800 0.4250 0.4600 255,182 -0.01(-2.13%)
Jan 06, 2021 0.4800 0.5000 0.4550 0.4700 101,454 -0.01(-2.08%)
Jan 05, 2021 0.4750 0.4800 0.4650 0.4800 63,595 +0.00(+0.00%)
Jan 04, 2021 0.4550 0.5100 0.4550 0.4800 258,348 +0.05(+11.63%)
Dec 31, 2020 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Dec 30, 2020 0.4300 0.4400 0.4250 0.4400 143,430 +0.01(+1.15%)
Dec 29, 2020 0.4250 0.4550 0.4100 0.4350 191,512 +0.02(+3.57%)
Dec 24, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 23, 2020 0.4200 0.4200 0.4150 0.4200 32,201 +0.01(+2.44%)
Dec 22, 2020 0.4000 0.4300 0.4000 0.4100 173,351 +0.00(+0.00%)
Dec 21, 2020 0.3850 0.4150 0.3850 0.4100 120,722 +0.03(+7.89%)
Dec 18, 2020 0.3700 0.3800 0.3700 0.3800 44,798 +0.01(+1.33%)
Dec 17, 2020 0.3700 0.3850 0.3650 0.3750 309,885 +0.01(+1.35%)
Dec 16, 2020 0.3700 0.3700 0.3600 0.3700 167,200 +0.01(+2.78%)
Dec 15, 2020 0.3550 0.3600 0.3500 0.3600 38,211 +0.00(+0.00%)
Dec 14, 2020 0.3600 0.3700 0.3600 0.3600 51,009 +0.00(+0.00%)
Dec 11, 2020 0.3650 0.3800 0.3600 0.3600 14,000 -0.01(-2.70%)
Dec 10, 2020 0.3750 0.3750 0.3700 0.3700 9,400 -0.02(-3.90%)
Dec 09, 2020 0.3650 0.3900 0.3650 0.3850 82,815 +0.01(+2.67%)
Dec 08, 2020 0.3900 0.3900 0.3700 0.3750 32,545 -0.01(-1.32%)
Dec 07, 2020 0.3850 0.3900 0.3800 0.3800 90,500 +0.01(+2.70%)
Dec 04, 2020 0.3700 0.3700 0.3500 0.3700 17,500 +0.00(+0.00%)
Dec 03, 2020 0.3750 0.3900 0.3700 0.3700 118,694 -0.01(-1.33%)
Dec 02, 2020 0.3750 0.3900 0.3650 0.3750 97,659 -0.01(-1.32%)
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.