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 (%)
May 28, 2020 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
May 27, 2020 0.1950 0.2000 0.1950 0.1950 140,000 +0.01(+2.63%)
May 26, 2020 0.1900 0.1900 0.1750 0.1900 339,500 +0.02(+8.57%)
May 25, 2020 0.1700 0.1750 0.1700 0.1750 70,000 +0.02(+12.90%)
May 22, 2020 0.1550 0.1550 0.1550 0.1550 10,200 +0.00(+0.00%)
May 21, 2020 0.1800 0.1800 0.1550 0.1550 98,700 +0.01(+3.33%)
May 20, 2020 0.1800 0.1800 0.1500 0.1500 64,000 -0.02(-11.76%)
May 19, 2020 0.1700 0.1700 0.1700 0.1700 2,000 +0.02(+9.68%)
May 07, 2020 0.1550 0.1550 0.1550 0 +0.02(+14.81%)
May 06, 2020 0.1600 0.1600 0.1350 0.1350 110,000 -0.02(-12.90%)
May 01, 2020 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Apr 30, 2020 0.1900 0.1900 0.1600 0.1600 107,000 +0.00(+0.00%)
Apr 29, 2020 0.1600 0.1600 0.1600 0.1600 14,000 -0.04(-20.00%)
Apr 27, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 23, 2020 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Apr 21, 2020 0.2200 0.2200 0.2200 0 +0.02(+12.82%)
Apr 20, 2020 0.1700 0.2000 0.1700 0.1950 12,000 +0.02(+11.43%)
Apr 14, 2020 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Apr 13, 2020 0.1700 0.1700 0.1700 0.1700 4,000 +0.01(+6.25%)
Apr 07, 2020 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Apr 06, 2020 0.1650 0.1750 0.1400 0.1750 31,500 -0.02(-7.89%)
Apr 02, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 01, 2020 0.1900 0.1900 0.1900 0.1900 18,000 +0.00(+0.00%)
Mar 27, 2020 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Mar 26, 2020 0.1650 0.1800 0.1600 0.1600 13,930 -0.01(-5.88%)
Mar 23, 2020 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Mar 20, 2020 0.1900 0.1900 0.1900 0.1900 5,200 +0.00(+0.00%)
Mar 19, 2020 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Mar 16, 2020 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Mar 13, 2020 0.2100 0.2100 0.2100 0.2100 500 +0.02(+10.53%)
Mar 11, 2020 0.1900 0.1900 0.1900 0 -0.05(-20.83%)
Mar 09, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 06, 2020 0.2400 0.2400 0.2400 0.2400 1,400 +0.02(+9.09%)
Mar 05, 2020 0.1900 0.2200 0.1900 0.2200 6,000 -0.03(-12.00%)
Mar 02, 2020 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Feb 25, 2020 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Feb 24, 2020 0.2050 0.2350 0.2050 0.2350 4,000 -0.01(-2.08%)
Feb 21, 2020 0.2200 0.2450 0.2200 0.2400 12,600 +0.00(+0.00%)
Feb 18, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 14, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 13, 2020 0.2200 0.2400 0.2200 0.2400 9,000 +0.02(+9.09%)
Feb 12, 2020 0.2200 0.2200 0.2200 0.2200 800 -0.02(-8.33%)
Feb 10, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 06, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 03, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 30, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 28, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 24, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 22, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 20, 2020 0.2400 0.2400 0.2400 0 -0.03(-11.11%)
Jan 15, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 14, 2020 0.2500 0.2700 0.2500 0.2700 4,000 +0.01(+3.85%)
Jan 13, 2020 0.2600 0.2600 0.2600 0.2600 6,000 +0.00(+0.00%)
Jan 10, 2020 0.2600 0.2600 0.2300 0.2600 14,500 -0.02(-7.14%)
Jan 09, 2020 0.2700 0.2800 0.2700 0.2800 3,000 +0.02(+7.69%)
Jan 07, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jan 06, 2020 0.2300 0.2500 0.2300 0.2500 25,700 +0.02(+8.70%)
Jan 03, 2020 0.2200 0.2300 0.2200 0.2300 14,500 +0.01(+4.55%)
Jan 02, 2020 0.1950 0.2200 0.1950 0.2200 4,750 +0.03(+15.79%)
Dec 27, 2019 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Dec 23, 2019 0.1750 0.1750 0.1750 0 -0.02(-10.26%)
Dec 20, 2019 0.1800 0.2050 0.1800 0.1950 9,125 +0.00(+0.00%)
Dec 19, 2019 0.1850 0.2000 0.1850 0.1950 9,000 -0.02(-11.36%)
Dec 17, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 11, 2019 0.2200 0.2200 0.2200 0 +0.05(+25.71%)
Dec 10, 2019 0.1750 0.1750 0.1750 0.1750 4,000 -0.01(-2.78%)
Dec 06, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 05, 2019 0.1850 0.1850 0.1800 0.1800 7,000 -0.04(-18.18%)
Dec 04, 2019 0.2200 0.2200 0.2200 200 +0.00(+0.00%)
Dec 02, 2019 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Nov 27, 2019 0.2300 0.2300 0.2300 0 +0.04(+21.05%)
Nov 26, 2019 0.1850 0.1900 0.1850 0.1900 11,000 +0.01(+5.56%)
Nov 25, 2019 0.1900 0.1900 0.1800 0.1800 8,500 -0.01(-5.26%)
Nov 22, 2019 0.2000 0.2000 0.1900 0.1900 10,499 -0.03(-13.64%)
Nov 19, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 18, 2019 0.2000 0.2200 0.2000 0.2200 1,130 +0.00(+0.00%)
Nov 15, 2019 0.1900 0.2200 0.1800 0.2200 30,000 -0.01(-2.22%)
Nov 14, 2019 0.2000 0.2250 0.1900 0.2250 19,000 +0.02(+12.50%)
Nov 13, 2019 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
Nov 07, 2019 0.2000 0.2000 0.2000 0 -0.03(-14.89%)
Nov 06, 2019 0.2000 0.2350 0.2000 0.2350 10,000 +0.00(+0.00%)
Nov 05, 2019 0.2300 0.2350 0.2300 0.2350 6,000 +0.00(+2.17%)
Nov 04, 2019 0.2200 0.2300 0.2200 0.2300 10,125 +0.01(+4.55%)
Oct 31, 2019 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Oct 30, 2019 0.2000 0.2050 0.2000 0.2050 10,000 +0.00(+0.00%)
Oct 29, 2019 0.1800 0.2050 0.1800 0.2050 2,500 +0.00(+2.50%)
Oct 24, 2019 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Oct 22, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Oct 18, 2019 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Oct 11, 2019 0.2200 0.2200 0.2200 0 +0.03(+15.79%)
Oct 08, 2019 0.1900 0.1900 0.1900 0 -0.04(-17.39%)
Sep 30, 2019 0.2300 0.2300 0.2300 0 -0.00(-2.13%)
Sep 27, 2019 0.2300 0.2350 0.2300 0.2350 2,000 +0.01(+4.44%)
Sep 24, 2019 0.2250 0.2250 0.2250 0 +0.01(+2.27%)
Sep 23, 2019 0.2100 0.2200 0.2100 0.2200 15,000 +0.02(+10.00%)
Sep 20, 2019 0.2000 0.2000 0.2000 0.2000 4,000 -0.04(-16.67%)
Sep 19, 2019 0.2400 0.2400 0.2400 0.2400 4,000 +0.00(+0.00%)
Sep 18, 2019 0.2400 0.2400 0.2400 400 +0.00(+0.00%)
Sep 11, 2019 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Sep 10, 2019 0.2300 0.2400 0.2300 0.2400 8,498 +0.01(+4.35%)
Sep 06, 2019 0.2300 0.2300 0.2300 0 -0.01(-6.12%)
Sep 05, 2019 0.2450 0.2450 0.2450 0.2450 4,000 -0.02(-5.77%)
Sep 03, 2019 0.2600 0.2600 0.2600 0 +0.03(+13.04%)
Aug 29, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 28, 2019 0.2300 0.2300 0.2300 0.2300 7,000 +0.00(+0.00%)
Aug 27, 2019 0.2350 0.2350 0.2300 0.2300 2,500 +0.01(+4.55%)
Aug 23, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Aug 21, 2019 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Aug 19, 2019 0.2300 0.2300 0.2300 0 +0.02(+9.52%)
Aug 16, 2019 0.2450 0.2600 0.2100 0.2100 81,499 -0.04(-14.29%)
Aug 15, 2019 0.2250 0.2450 0.2250 0.2450 17,700 -0.01(-2.00%)
Aug 14, 2019 0.2500 0.2500 0.2500 0.2500 800 +0.01(+2.04%)
Aug 13, 2019 0.2300 0.2450 0.2300 0.2450 41,999 +0.00(+0.00%)
Aug 09, 2019 0.2450 0.2450 0.2450 0 +0.00(+0.00%)
Aug 07, 2019 0.2450 0.2450 0.2450 0 +0.01(+2.08%)
Aug 06, 2019 0.2400 0.2400 0.2400 0.2400 25,000 -0.01(-2.04%)
Aug 02, 2019 0.2450 0.2450 0.2450 0 -0.01(-2.00%)
Jul 31, 2019 0.2500 0.2500 0.2500 0 +0.00(+0.00%)
Jul 30, 2019 0.2500 0.2500 0.2500 0.2500 2,000 +0.00(+0.00%)
Jul 29, 2019 0.2500 0.2500 0.2500 0.2500 3,000 +0.02(+11.11%)
Jul 25, 2019 0.2250 0.2250 0.2250 0 -0.02(-10.00%)
Jul 24, 2019 0.2550 0.2550 0.2500 0.2500 25,500 +0.04(+19.05%)
Jul 23, 2019 0.2200 0.2400 0.2100 0.2100 30,500 +0.02(+10.53%)
Jul 22, 2019 0.2200 0.2200 0.1900 0.1900 10,499 -0.01(-5.00%)
Jul 19, 2019 0.2000 0.2000 0.2000 0.2000 5,299 -0.04(-18.37%)
Jul 17, 2019 0.2450 0.2450 0.2450 0 +0.02(+11.36%)
Jul 12, 2019 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Jul 11, 2019 0.2050 0.2050 0.2050 0.2050 625 -0.01(-2.38%)
Jul 10, 2019 0.2100 0.2100 0.2100 0.2100 1,400 +0.00(+0.00%)
Jul 02, 2019 0.2100 0.2100 0.2100 0 +0.03(+16.67%)
Jun 26, 2019 0.1800 0.1800 0.1800 0 -0.01(-5.26%)
Jun 25, 2019 0.1900 0.1900 0.1900 0.1900 10,300 -0.01(-2.56%)
Jun 20, 2019 0.1950 0.1950 0.1950 0 -0.01(-4.88%)
Jun 17, 2019 0.2050 0.2050 0.2050 0 +0.01(+5.13%)
Jun 14, 2019 0.1950 0.1950 0.1950 0.1950 3,500 -0.01(-2.50%)
Jun 11, 2019 0.2000 0.2000 0.2000 0 -0.00(-2.44%)
Jun 10, 2019 0.2050 0.2050 0.2050 0.2050 83,500 -0.03(-10.87%)
Jun 05, 2019 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
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.