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: 3:06 PM EDT, Jun 11, 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 (%)
Jan 31, 2017 0.0700 0.0750 0.0650 0.0750 199,000 +0.00(+0.00%)
Jan 30, 2017 0.0700 0.0750 0.0600 0.0750 180,000 +0.01(+25.00%)
Jan 27, 2017 0.0650 0.0700 0.0600 0.0600 25,000 -0.01(-14.29%)
Jan 26, 2017 0.0700 0.0700 0.0700 0.0700 11,000 +0.00(+0.00%)
Jan 25, 2017 0.0700 0.0700 0.0700 0.0700 62,000 +0.00(+0.00%)
Jan 24, 2017 0.0650 0.0700 0.0650 0.0700 64,000 +0.00(+0.00%)
Jan 23, 2017 0.0650 0.0700 0.0650 0.0700 36,400 +0.00(+0.00%)
Jan 20, 2017 0.0650 0.0700 0.0650 0.0700 22,000 +0.01(+7.69%)
Jan 19, 2017 0.0700 0.0700 0.0650 0.0650 48,500 +0.00(+0.00%)
Jan 18, 2017 0.0700 0.0700 0.0650 0.0650 62,650 -0.01(-7.14%)
Jan 17, 2017 0.0700 0.0700 0.0600 0.0700 63,000 +0.01(+16.67%)
Jan 16, 2017 0.0700 0.0700 0.0600 0.0600 41,742 -0.01(-14.29%)
Jan 12, 2017 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jan 11, 2017 0.0700 0.0700 0.0650 0.0700 25,000 +0.00(+0.00%)
Jan 10, 2017 0.0650 0.0700 0.0650 0.0700 43,000 +0.00(+0.00%)
Jan 09, 2017 0.0650 0.0750 0.0650 0.0700 331,000 +0.01(+7.69%)
Jan 06, 2017 0.0650 0.0650 0.0650 0.0650 10,000 +0.01(+8.33%)
Jan 05, 2017 0.0600 0.0650 0.0600 0.0600 74,000 -0.01(-14.29%)
Jan 04, 2017 0.0700 0.0700 0.0600 0.0700 29,000 +0.01(+7.69%)
Jan 03, 2017 0.0650 0.0700 0.0600 0.0650 134,000 +0.00(+0.00%)
Dec 30, 2016 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Dec 28, 2016 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Dec 23, 2016 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Dec 22, 2016 0.0600 0.0650 0.0600 0.0650 90,000 +0.01(+8.33%)
Dec 21, 2016 0.0550 0.0600 0.0550 0.0600 27,000 +0.00(+9.09%)
Dec 20, 2016 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+10.00%)
Dec 19, 2016 0.0550 0.0550 0.0500 0.0500 89,000 -0.00(-9.09%)
Dec 16, 2016 0.0550 0.0550 0.0550 0.0550 102,000 +0.00(+0.00%)
Dec 15, 2016 0.0550 0.0600 0.0550 0.0550 48,000 -0.00(-8.33%)
Dec 14, 2016 0.0600 0.0600 0.0600 0.0600 25,000 +0.00(+0.00%)
Dec 12, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Dec 09, 2016 0.0650 0.0650 0.0550 0.0550 306,930 -0.01(-15.38%)
Dec 08, 2016 0.0750 0.0750 0.0600 0.0650 317,250 -0.01(-7.14%)
Dec 07, 2016 0.0600 0.0800 0.0600 0.0700 1,839,880 +0.02(+27.27%)
Dec 06, 2016 0.0550 0.0550 0.0550 0.0550 15,000 -0.00(-8.33%)
Dec 05, 2016 0.0500 0.0600 0.0500 0.0600 12,000 +0.00(+9.09%)
Dec 02, 2016 0.0550 0.0550 0.0550 0.0550 19,000 -0.00(-8.33%)
Dec 01, 2016 0.0500 0.0600 0.0500 0.0600 6,000 +0.00(+0.00%)
Nov 29, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Nov 28, 2016 0.0550 0.0550 0.0550 0.0550 7,000 +0.00(+0.00%)
Nov 25, 2016 0.0600 0.0600 0.0500 0.0550 186,760 +0.00(+0.00%)
Nov 24, 2016 0.0600 0.0600 0.0550 0.0550 125,000 -0.01(-15.38%)
Nov 23, 2016 0.0600 0.0650 0.0600 0.0650 24,000 +0.01(+8.33%)
Nov 22, 2016 0.0600 0.0600 0.0600 0.0600 35,000 +0.00(+0.00%)
Nov 21, 2016 0.0700 0.0750 0.0600 0.0600 240,600 +0.00(+0.00%)
Nov 18, 2016 0.0600 0.0600 0.0600 0.0600 9,000 +0.00(+0.00%)
Nov 17, 2016 0.0500 0.0750 0.0500 0.0600 546,000 +0.01(+20.00%)
Nov 16, 2016 0.0500 0.0500 0.0500 0.0500 50,000 +0.00(+0.00%)
Nov 15, 2016 0.0550 0.0550 0.0500 0.0500 102,500 +0.00(+0.00%)
Nov 14, 2016 0.0500 0.0500 0.0500 0.0500 61,000 +0.00(+0.00%)
Nov 11, 2016 0.0500 0.0500 0.0500 0.0500 242,400 -0.00(-9.09%)
Nov 10, 2016 0.0500 0.0550 0.0500 0.0550 100,000 -0.00(-8.33%)
Nov 08, 2016 0.0600 0.0600 0.0600 946 +0.01(+20.00%)
Nov 07, 2016 0.0500 0.0500 0.0500 0.0500 1,500 -0.00(-9.09%)
Nov 04, 2016 0.0550 0.0550 0.0550 0.0550 20,000 -0.00(-8.33%)
Nov 03, 2016 0.0550 0.0600 0.0500 0.0600 43,000 +0.00(+0.00%)
Nov 02, 2016 0.0550 0.0600 0.0550 0.0600 33,800 +0.00(+0.00%)
Nov 01, 2016 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Oct 28, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 27, 2016 0.0600 0.0600 0.0600 0.0600 3,000 +0.00(+0.00%)
Oct 26, 2016 0.0550 0.0600 0.0500 0.0600 26,000 +0.00(+9.09%)
Oct 25, 2016 0.0550 0.0600 0.0500 0.0550 118,000 +0.00(+0.00%)
Oct 21, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Oct 20, 2016 0.0600 0.0600 0.0550 0.0550 42,000 -0.01(-15.38%)
Oct 19, 2016 0.0650 0.0650 0.0650 0.0650 140,000 +0.00(+0.00%)
Oct 18, 2016 0.0600 0.0650 0.0600 0.0650 59,700 +0.01(+8.33%)
Oct 17, 2016 0.0700 0.0700 0.0600 0.0600 335,000 +0.00(+0.00%)
Oct 14, 2016 0.0600 0.0650 0.0600 0.0600 50,900 +0.00(+0.00%)
Oct 13, 2016 0.0600 0.0600 0.0600 0.0600 78,000 +0.00(+0.00%)
Oct 12, 2016 0.0600 0.0600 0.0500 0.0600 38,350 +0.00(+9.09%)
Oct 11, 2016 0.0550 0.0550 0.0550 0.0550 86,000 +0.00(+10.00%)
Oct 07, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 06, 2016 0.0500 0.0500 0.0500 0.0500 36,000 +0.00(+0.00%)
Oct 05, 2016 0.0500 0.0500 0.0500 0.0500 81,557 +0.00(+0.00%)
Oct 04, 2016 0.0500 0.0500 0.0500 0.0500 269,000 -0.01(-16.67%)
Oct 03, 2016 0.0550 0.0600 0.0550 0.0600 40,000 +0.00(+9.09%)
Sep 30, 2016 0.0550 0.0600 0.0500 0.0550 142,500 +0.00(+10.00%)
Sep 29, 2016 0.0500 0.0500 0.0500 0.0500 29,000 +0.00(+0.00%)
Sep 28, 2016 0.0500 0.0550 0.0500 0.0500 72,000 +0.00(+0.00%)
Sep 27, 2016 0.0550 0.0550 0.0500 0.0500 108,988 -0.00(-9.09%)
Sep 26, 2016 0.0550 0.0550 0.0550 0.0550 449,000 -0.00(-8.33%)
Sep 23, 2016 0.0550 0.0600 0.0550 0.0600 9,000 +0.00(+9.09%)
Sep 22, 2016 0.0550 0.0650 0.0550 0.0550 149,000 -0.00(-8.33%)
Sep 20, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Sep 19, 2016 0.0550 0.0600 0.0550 0.0600 153,200 +0.00(+0.00%)
Sep 16, 2016 0.0600 0.0650 0.0550 0.0600 86,000 +0.00(+9.09%)
Sep 15, 2016 0.0600 0.0650 0.0550 0.0550 70,000 -0.01(-15.38%)
Sep 14, 2016 0.0650 0.0650 0.0600 0.0650 88,000 -0.01(-7.14%)
Sep 13, 2016 0.0650 0.0700 0.0650 0.0700 331,000 +0.01(+7.69%)
Sep 12, 2016 0.0550 0.0650 0.0550 0.0650 36,000 +0.01(+8.33%)
Sep 09, 2016 0.0600 0.0650 0.0600 0.0600 88,000 -0.01(-7.69%)
Sep 08, 2016 0.0700 0.0800 0.0650 0.0650 213,800 -0.01(-7.14%)
Sep 07, 2016 0.0700 0.0800 0.0650 0.0700 1,247,900 -0.00(-6.67%)
Sep 06, 2016 0.0550 0.0750 0.0550 0.0750 1,067,000 +0.02(+50.00%)
Sep 02, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 31, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Aug 30, 2016 0.0500 0.0550 0.0500 0.0500 105,000 +0.00(+0.00%)
Aug 29, 2016 0.0500 0.0500 0.0500 0.0500 100,000 +0.00(+0.00%)
Aug 26, 2016 0.0500 0.0500 0.0500 0.0500 30,000 +0.00(+0.00%)
Aug 25, 2016 0.0500 0.0500 0.0500 0.0500 235,000 -0.00(-9.09%)
Aug 24, 2016 0.0500 0.0550 0.0500 0.0550 218,000 +0.00(+10.00%)
Aug 23, 2016 0.0600 0.0600 0.0500 0.0500 157,000 +0.00(+0.00%)
Aug 22, 2016 0.0550 0.0550 0.0500 0.0500 28,000 +0.00(+0.00%)
Aug 19, 2016 0.0600 0.0600 0.0500 0.0500 215,000 -0.01(-23.08%)
Aug 18, 2016 0.0450 0.0650 0.0450 0.0650 1,521,650 +0.02(+44.44%)
Aug 17, 2016 0.0450 0.0500 0.0450 0.0450 695,000 +0.00(+0.00%)
Aug 16, 2016 0.0450 0.0450 0.0450 0.0450 3,000 -0.01(-10.00%)
Aug 12, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Aug 11, 2016 0.0500 0.0550 0.0500 0.0550 401,000 +0.00(+10.00%)
Aug 10, 2016 0.0450 0.0500 0.0450 0.0500 412,000 +0.01(+25.00%)
Aug 08, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 05, 2016 0.0400 0.0400 0.0400 0.0400 80,000 +0.00(+14.29%)
Aug 04, 2016 0.0400 0.0400 0.0350 0.0350 64,000 -0.00(-12.50%)
Aug 03, 2016 0.0400 0.0400 0.0400 0.0400 83,000 +0.00(+0.00%)
Aug 02, 2016 0.0400 0.0400 0.0400 0.0400 153,000 +0.00(+0.00%)
Jul 29, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 28, 2016 0.0350 0.0400 0.0350 0.0400 317,780 +0.00(+14.29%)
Jul 26, 2016 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jul 22, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 21, 2016 0.0400 0.0400 0.0400 0.0400 86,000 -0.00(-11.11%)
Jul 20, 2016 0.0450 0.0450 0.0400 0.0450 106,000 +0.00(+12.50%)
Jul 19, 2016 0.0400 0.0450 0.0400 0.0400 207,000 +0.00(+0.00%)
Jul 18, 2016 0.0400 0.0400 0.0400 0.0400 68,000 +0.00(+0.00%)
Jul 15, 2016 0.0400 0.0400 0.0400 0.0400 200,000 -0.00(-11.11%)
Jul 14, 2016 0.0450 0.0450 0.0450 0.0450 21,000 +0.00(+0.00%)
Jul 13, 2016 0.0400 0.0450 0.0400 0.0450 486,684 +0.00(+12.50%)
Jul 12, 2016 0.0450 0.0450 0.0400 0.0400 63,000 +0.00(+0.00%)
Jul 11, 2016 0.0400 0.0400 0.0400 0.0400 3,000 -0.00(-11.11%)
Jul 07, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 05, 2016 0.0450 0.0450 0.0450 0.0450 199,000 +0.00(+12.50%)
Jul 04, 2016 0.0450 0.0450 0.0400 0.0400 233,000 +0.00(+0.00%)
Jun 30, 2016 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 29, 2016 0.0400 0.0450 0.0400 0.0400 167,000 -0.00(-11.11%)
Jun 28, 2016 0.0450 0.0450 0.0450 0.0450 6,684 +0.00(+0.00%)
Jun 27, 2016 0.0450 0.0450 0.0450 0.0450 209,000 +0.00(+0.00%)
Jun 24, 2016 0.0500 0.0500 0.0450 0.0450 209,000 +0.00(+0.00%)
Jun 23, 2016 0.0450 0.0450 0.0450 0.0450 619,000 +0.00(+12.50%)
Jun 22, 2016 0.0400 0.0450 0.0400 0.0400 69,000 -0.01(-20.00%)
Jun 20, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 17, 2016 0.0450 0.0500 0.0450 0.0500 170,000 +0.01(+11.11%)
Jun 16, 2016 0.0450 0.0450 0.0450 0.0450 484,800 +0.00(+12.50%)
Jun 15, 2016 0.0450 0.0450 0.0400 0.0400 580,000 -0.00(-11.11%)
Jun 14, 2016 0.0450 0.0450 0.0450 0.0450 526,000 -0.01(-10.00%)
Jun 13, 2016 0.0450 0.0500 0.0450 0.0500 341,200 +0.01(+11.11%)
Jun 10, 2016 0.0450 0.0500 0.0450 0.0450 1,796,000 +0.00(+0.00%)
Jun 09, 2016 0.0450 0.0450 0.0400 0.0450 920,400 +0.00(+0.00%)
Jun 08, 2016 0.0400 0.0450 0.0400 0.0450 681,858 +0.00(+12.50%)
Jun 07, 2016 0.0400 0.0400 0.0350 0.0400 263,500 -0.00(-11.11%)
Jun 06, 2016 0.0400 0.0450 0.0350 0.0450 822,110 +0.00(+12.50%)
Jun 03, 2016 0.0400 0.0500 0.0350 0.0400 2,919,000 -0.01(-20.00%)
Jun 02, 2016 0.0300 0.0500 0.0300 0.0500 2,955,000 +0.02(+66.67%)
Jun 01, 2016 0.0250 0.0350 0.0250 0.0300 2,061,400 +0.01(+50.00%)
May 31, 2016 0.0200 0.0200 0.0200 0.0200 45,000 -0.01(-20.00%)
May 30, 2016 0.0250 0.0250 0.0250 0.0250 30,000 +0.00(+0.00%)
May 25, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 24, 2016 0.0250 0.0250 0.0250 0.0250 105,000 +0.00(+0.00%)
May 20, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
May 19, 2016 0.0250 0.0250 0.0250 0.0250 250,000 +0.00(+0.00%)
May 18, 2016 0.0250 0.0300 0.0250 0.0250 1,150,500 +0.00(+0.00%)
May 17, 2016 0.0250 0.0250 0.0200 0.0250 446,000 +0.01(+25.00%)
May 16, 2016 0.0200 0.0200 0.0200 0.0200 369,000 -0.01(-20.00%)
May 13, 2016 0.0250 0.0250 0.0250 0.0250 169,000 +0.00(+0.00%)
May 12, 2016 0.0250 0.0250 0.0250 0.0250 12,000 +0.00(+0.00%)
May 11, 2016 0.0250 0.0250 0.0250 0.0250 99,500 +0.00(+0.00%)
May 10, 2016 0.0250 0.0250 0.0250 0.0250 100,000 +0.00(+0.00%)
May 09, 2016 0.0250 0.0250 0.0250 0.0250 205,500 +0.00(+0.00%)
May 06, 2016 0.0250 0.0250 0.0250 0.0250 440,000 +0.00(+0.00%)
May 05, 2016 0.0250 0.0250 0.0250 0.0250 737,000 +0.00(+0.00%)
May 04, 2016 0.0300 0.0300 0.0250 0.0250 1,014,101 -0.00(-16.67%)
May 03, 2016 0.0250 0.0350 0.0250 0.0300 5,433,167 +0.00(+20.00%)
May 02, 2016 0.0200 0.0250 0.0200 0.0250 271,000 +0.00(+0.00%)
Apr 29, 2016 0.0250 0.0250 0.0200 0.0250 1,197,400 +0.01(+25.00%)
Apr 28, 2016 0.0250 0.0250 0.0200 0.0200 205,100 -0.01(-20.00%)
Apr 27, 2016 0.0250 0.0250 0.0250 0.0250 284,500 +0.01(+25.00%)
Apr 26, 2016 0.0250 0.0250 0.0200 0.0200 502,500 -0.01(-20.00%)
Apr 25, 2016 0.0250 0.0250 0.0250 0.0250 367,000 +0.00(+0.00%)
Apr 22, 2016 0.0250 0.0250 0.0250 0.0250 576,685 +0.00(+0.00%)
Apr 21, 2016 0.0300 0.0300 0.0250 0.0250 1,432,000 -0.00(-16.67%)
Apr 20, 2016 0.0250 0.0300 0.0200 0.0300 3,092,555 +0.00(+20.00%)
Apr 19, 2016 0.0200 0.0300 0.0200 0.0250 3,684,878 +0.01(+25.00%)
Apr 18, 2016 0.0200 0.0250 0.0200 0.0200 3,014,666 +0.01(+33.33%)
Apr 15, 2016 0.0150 0.0150 0.0150 0.0150 133,000 +0.00(+0.00%)
Apr 14, 2016 0.0150 0.0150 0.0100 0.0150 170,000 +0.00(+0.00%)
Apr 13, 2016 0.0150 0.0150 0.0150 0.0150 83,000 +0.00(+0.00%)
Apr 11, 2016 0.0150 0.0150 0.0150 0 -0.01(-25.00%)
Apr 08, 2016 0.0200 0.0200 0.0200 0.0200 2,100 +0.01(+33.33%)
Apr 07, 2016 0.0200 0.0200 0.0150 0.0150 148,000 -0.01(-25.00%)
Apr 06, 2016 0.0200 0.0200 0.0200 0.0200 65,000 +0.01(+33.33%)
Apr 01, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 29, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 28, 2016 0.0150 0.0150 0.0150 0.0150 50,000 +0.00(+0.00%)
Mar 23, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 22, 2016 0.0150 0.0150 0.0150 0.0150 754,000 +0.00(+0.00%)
Mar 18, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 17, 2016 0.0150 0.0150 0.0150 0.0150 10,503 +0.00(+50.00%)
Mar 14, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 09, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Mar 08, 2016 0.0100 0.0100 0.0100 0.0100 10,500 +0.00(+0.00%)
Mar 07, 2016 0.0100 0.0100 0.0100 0.0100 80,000 -0.00(-33.33%)
Mar 04, 2016 0.0150 0.0150 0.0150 0.0150 36,000 +0.00(+0.00%)
Mar 01, 2016 0.0150 0.0150 0.0150 200 +0.00(+0.00%)
Feb 29, 2016 0.0150 0.0150 0.0150 0.0150 46,000 +0.00(+0.00%)
Feb 25, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 23, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Feb 22, 2016 0.0150 0.0150 0.0150 0.0150 502,666 -0.01(-25.00%)
Feb 19, 2016 0.0150 0.0200 0.0150 0.0200 1,679,600 +0.01(+33.33%)
Feb 18, 2016 0.0150 0.0150 0.0150 0.0150 1,979,200 +0.00(+50.00%)
Feb 17, 2016 0.0100 0.0100 0.0100 0.0100 870,000 -0.00(-33.33%)
Feb 16, 2016 0.0150 0.0150 0.0150 0.0150 18,666 +0.00(+50.00%)
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.