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 (%)
Aug 31, 2020 0.5400 0.5600 0.5400 0.5500 41,778 +0.00(+0.00%)
Aug 28, 2020 0.5500 0.5500 0.5400 0.5500 63,045 -0.02(-3.51%)
Aug 27, 2020 0.5700 0.5700 0.5500 0.5700 22,100 +0.00(+0.00%)
Aug 26, 2020 0.5400 0.5700 0.5400 0.5700 92,600 +0.04(+7.55%)
Aug 25, 2020 0.5500 0.5700 0.5100 0.5300 162,099 -0.03(-5.36%)
Aug 24, 2020 0.5800 0.5800 0.5400 0.5600 50,722 -0.01(-1.75%)
Aug 21, 2020 0.5600 0.5700 0.5400 0.5700 25,785 +0.01(+1.79%)
Aug 20, 2020 0.5900 0.5900 0.5500 0.5600 24,746 -0.04(-6.67%)
Aug 19, 2020 0.6000 0.6200 0.5500 0.6000 67,861 -0.02(-3.23%)
Aug 18, 2020 0.6400 0.6500 0.5800 0.6200 160,097 +0.00(+0.00%)
Aug 17, 2020 0.6100 0.6900 0.5900 0.6200 610,604 +0.06(+10.71%)
Aug 14, 2020 0.5800 0.5800 0.5600 0.5600 40,819 +0.01(+1.82%)
Aug 13, 2020 0.5700 0.5800 0.5500 0.5500 57,979 +0.01(+1.85%)
Aug 12, 2020 0.5700 0.5700 0.5300 0.5400 77,333 +0.01(+1.89%)
Aug 11, 2020 0.5800 0.5800 0.5300 0.5300 101,153 -0.07(-11.67%)
Aug 10, 2020 0.5000 0.6500 0.5000 0.6000 281,729 +0.11(+22.45%)
Aug 07, 2020 0.4950 0.4950 0.4850 0.4900 49,950 +0.01(+2.08%)
Aug 06, 2020 0.4600 0.5200 0.4500 0.4800 310,801 +0.02(+5.49%)
Aug 05, 2020 0.4400 0.4600 0.4400 0.4550 134,794 +0.01(+2.25%)
Aug 04, 2020 0.3900 0.4450 0.3900 0.4450 262,789 +0.05(+14.10%)
Jul 31, 2020 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Jul 30, 2020 0.3750 0.3750 0.3600 0.3700 52,900 -0.02(-5.13%)
Jul 29, 2020 0.4000 0.4050 0.3900 0.3900 162,748 -0.01(-2.50%)
Jul 28, 2020 0.4000 0.4000 0.3700 0.4000 102,139 +0.00(+0.00%)
Jul 27, 2020 0.3600 0.4000 0.3600 0.4000 471,360 +0.05(+14.29%)
Jul 24, 2020 0.3550 0.3800 0.3500 0.3500 125,200 -0.04(-10.26%)
Jul 23, 2020 0.3750 0.3950 0.3750 0.3900 7,375 -0.01(-2.50%)
Jul 22, 2020 0.3900 0.4000 0.3750 0.4000 153,300 +0.00(+0.00%)
Jul 21, 2020 0.4000 0.4000 0.3650 0.4000 257,200 +0.00(+0.00%)
Jul 20, 2020 0.3950 0.4000 0.3900 0.4000 377,559 +0.01(+1.27%)
Jul 17, 2020 0.3700 0.3950 0.3700 0.3950 77,500 +0.04(+9.72%)
Jul 16, 2020 0.3600 0.3600 0.3600 0.3600 30,500 +0.00(+0.00%)
Jul 15, 2020 0.3750 0.3750 0.3450 0.3600 101,140 -0.02(-5.26%)
Jul 14, 2020 0.4000 0.4000 0.3750 0.3800 52,300 -0.02(-5.00%)
Jul 13, 2020 0.4150 0.4200 0.3900 0.4000 147,213 -0.01(-2.44%)
Jul 10, 2020 0.4300 0.4300 0.3950 0.4100 259,144 -0.04(-8.89%)
Jul 09, 2020 0.4400 0.4500 0.3850 0.4500 297,289 +0.02(+4.65%)
Jul 08, 2020 0.4000 0.4450 0.3800 0.4300 115,710 +0.03(+7.50%)
Jul 07, 2020 0.3900 0.4000 0.3800 0.4000 77,000 +0.01(+2.56%)
Jul 06, 2020 0.4000 0.4000 0.3900 0.3900 93,500 +0.02(+5.41%)
Jul 03, 2020 0.3850 0.3950 0.3700 0.3700 100,000 -0.01(-1.33%)
Jul 02, 2020 0.3700 0.3850 0.3700 0.3750 108,200 +0.01(+1.35%)
Jun 30, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 29, 2020 0.3750 0.3850 0.3650 0.3700 254,459 +0.00(+0.00%)
Jun 26, 2020 0.3350 0.3700 0.3350 0.3700 200,844 +0.03(+8.82%)
Jun 25, 2020 0.3500 0.3600 0.3100 0.3400 178,584 -0.01(-2.86%)
Jun 24, 2020 0.3150 0.3700 0.3050 0.3500 149,600 +0.04(+12.90%)
Jun 23, 2020 0.2800 0.3100 0.2750 0.3100 242,400 +0.03(+10.71%)
Jun 22, 2020 0.2950 0.2950 0.2400 0.2800 58,800 -0.01(-5.08%)
Jun 18, 2020 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Jun 16, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 15, 2020 0.2800 0.3000 0.2800 0.3000 35,800 +0.02(+9.09%)
Jun 12, 2020 0.2700 0.2950 0.2650 0.2750 38,508 +0.01(+3.77%)
Jun 11, 2020 0.2600 0.2700 0.2600 0.2650 79,600 +0.04(+15.22%)
Jun 10, 2020 0.2300 0.2300 0.2300 0.2300 6,000 -0.03(-11.54%)
Jun 09, 2020 0.2600 0.2600 0.2600 0.2600 22,500 +0.00(+0.00%)
Jun 08, 2020 0.2500 0.2600 0.2500 0.2600 228,300 +0.02(+8.33%)
Jun 05, 2020 0.2400 0.2400 0.2400 0.2400 1,000 -0.02(-7.69%)
Jun 04, 2020 0.2600 0.2600 0.2600 0.2600 600 -0.01(-3.70%)
Jun 03, 2020 0.2500 0.2700 0.2500 0.2700 35,500 +0.01(+3.85%)
Jun 02, 2020 0.2500 0.2600 0.2500 0.2600 39,000 +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.