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: 9:59 AM EDT, May 15, 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 31, 2018 0.0700 0.0800 0.0700 0.0800 40,000 +0.01(+14.29%)
May 30, 2018 0.0800 0.0800 0.0700 0.0700 25,000 -0.01(-12.50%)
May 29, 2018 0.0750 0.0800 0.0750 0.0800 26,600 +0.01(+6.67%)
May 28, 2018 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
May 25, 2018 0.0700 0.0750 0.0700 0.0750 139,000 +0.00(+0.00%)
May 24, 2018 0.0750 0.0750 0.0750 0.0750 60,200 +0.00(+0.00%)
May 22, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 18, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 17, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
May 16, 2018 0.0700 0.0800 0.0700 0.0750 47,850 -0.01(-6.25%)
May 15, 2018 0.0750 0.0800 0.0700 0.0800 124,126 +0.01(+6.67%)
May 14, 2018 0.0700 0.0800 0.0700 0.0750 217,500 +0.01(+15.38%)
May 11, 2018 0.0700 0.0700 0.0600 0.0650 146,620 -0.01(-7.14%)
May 10, 2018 0.0700 0.0700 0.0700 0.0700 87,000 +0.00(+0.00%)
May 09, 2018 0.0650 0.0700 0.0650 0.0700 26,000 +0.01(+7.69%)
May 07, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 04, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
May 03, 2018 0.0650 0.0650 0.0550 0.0600 93,940 +0.00(+0.00%)
May 02, 2018 0.0550 0.0650 0.0550 0.0600 20,000 -0.01(-7.69%)
May 01, 2018 0.0650 0.0650 0.0650 0.0650 100,000 +0.00(+0.00%)
Apr 30, 2018 0.0600 0.0650 0.0550 0.0650 181,100 +0.01(+18.18%)
Apr 27, 2018 0.0550 0.0600 0.0550 0.0550 50,000 +0.00(+0.00%)
Apr 26, 2018 0.0550 0.0600 0.0550 0.0550 192,428 +0.00(+0.00%)
Apr 23, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 20, 2018 0.0500 0.0550 0.0500 0.0550 27,000 -0.00(-8.33%)
Apr 17, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 16, 2018 0.0500 0.0600 0.0500 0.0550 101,000 +0.00(+0.00%)
Apr 13, 2018 0.0550 0.0550 0.0550 0.0550 68,000 +0.00(+0.00%)
Apr 11, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 10, 2018 0.0500 0.0550 0.0450 0.0550 112,000 +0.00(+0.00%)
Apr 09, 2018 0.0500 0.0550 0.0500 0.0550 37,000 +0.00(+10.00%)
Apr 06, 2018 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Apr 05, 2018 0.0500 0.0500 0.0500 0.0500 126,000 +0.00(+0.00%)
Apr 04, 2018 0.0500 0.0500 0.0500 0.0500 118,000 -0.00(-9.09%)
Apr 02, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 29, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 23, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 22, 2018 0.0600 0.0600 0.0550 0.0550 40,700 +0.00(+0.00%)
Mar 21, 2018 0.0550 0.0550 0.0550 0.0550 86,000 +0.00(+10.00%)
Mar 20, 2018 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Mar 16, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 15, 2018 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
Mar 12, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 09, 2018 0.0500 0.0550 0.0500 0.0550 114,000 +0.00(+0.00%)
Mar 06, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 05, 2018 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-16.67%)
Mar 02, 2018 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+9.09%)
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.