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 -0.0050 (-14.29%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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, 2010 0.1350 0.1550 0.1300 0.1400 1,224,500 +0.01(+3.70%)
Feb 25, 2010 0.1250 0.1450 0.1150 0.1350 1,645,200 +0.01(+8.00%)
Feb 24, 2010 0.1250 0.1300 0.1250 0.1250 350,900 +0.00(+0.00%)
Feb 23, 2010 0.1300 0.1300 0.1250 0.1250 255,500 +0.01(+4.17%)
Feb 22, 2010 0.1200 0.1300 0.1200 0.1200 296,200 +0.00(+0.00%)
Feb 19, 2010 0.1300 0.1300 0.1200 0.1200 451,000 -0.01(-4.00%)
Feb 18, 2010 0.1200 0.1350 0.1150 0.1250 1,039,500 +0.00(+0.00%)
Feb 17, 2010 0.1200 0.1250 0.1150 0.1250 340,000 +0.01(+8.70%)
Feb 16, 2010 0.1200 0.1200 0.1150 0.1150 223,800 -0.00(-4.17%)
Feb 12, 2010 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Feb 11, 2010 0.1200 0.1200 0.1150 0.1150 29,000 +0.00(+0.00%)
Feb 10, 2010 0.1200 0.1200 0.1100 0.1150 556,666 +0.00(+0.00%)
Feb 09, 2010 0.1150 0.1200 0.1150 0.1150 39,000 +0.00(+0.00%)
Feb 08, 2010 0.1200 0.1200 0.1150 0.1150 100,000 -0.01(-8.00%)
Feb 05, 2010 0.1150 0.1250 0.1150 0.1250 216,000 +0.01(+4.17%)
Feb 04, 2010 0.1200 0.1200 0.1100 0.1200 597,000 -0.01(-4.00%)
Feb 03, 2010 0.1250 0.1300 0.1250 0.1250 102,500 +0.00(+0.00%)
Feb 02, 2010 0.1300 0.1300 0.1250 0.1250 246,000 -0.01(-3.85%)
Feb 01, 2010 0.1250 0.1300 0.1250 0.1300 142,000 +0.00(+0.00%)
Jan 29, 2010 0.1250 0.1300 0.1200 0.1300 243,400 +0.01(+4.00%)
Jan 28, 2010 0.1250 0.1250 0.1200 0.1250 403,400 +0.00(+0.00%)
Jan 27, 2010 0.1300 0.1300 0.1150 0.1250 786,000 +0.00(+0.00%)
Jan 26, 2010 0.1250 0.1300 0.1250 0.1250 292,600 -0.01(-3.85%)
Jan 25, 2010 0.1300 0.1300 0.1250 0.1300 229,500 +0.00(+0.00%)
Jan 22, 2010 0.1350 0.1350 0.1250 0.1300 277,840 +0.00(+0.00%)
Jan 21, 2010 0.1300 0.1400 0.1250 0.1300 1,120,677 +0.00(+0.00%)
Jan 20, 2010 0.1300 0.1300 0.1250 0.1300 156,750 +0.00(+0.00%)
Jan 19, 2010 0.1250 0.1300 0.1250 0.1300 225,000 +0.00(+0.00%)
Jan 18, 2010 0.1350 0.1350 0.1250 0.1300 331,836 -0.01(-3.70%)
Jan 15, 2010 0.1300 0.1400 0.1300 0.1350 304,500 +0.01(+8.00%)
Jan 14, 2010 0.1350 0.1400 0.1250 0.1250 521,800 -0.02(-10.71%)
Jan 13, 2010 0.1650 0.1650 0.1400 0.1400 1,158,500 -0.02(-12.50%)
Jan 12, 2010 0.1550 0.1650 0.1450 0.1600 1,530,610 +0.02(+10.34%)
Jan 11, 2010 0.1300 0.1500 0.1300 0.1450 2,349,306 +0.01(+11.54%)
Jan 08, 2010 0.1200 0.1350 0.1200 0.1300 1,009,569 +0.01(+13.04%)
Jan 07, 2010 0.1100 0.1150 0.1050 0.1150 453,300 +0.01(+4.55%)
Jan 06, 2010 0.1100 0.1100 0.1100 0.1100 220,000 +0.00(+0.00%)
Jan 05, 2010 0.1150 0.1150 0.1100 0.1100 85,000 -0.01(-4.35%)
Jan 04, 2010 0.1150 0.1150 0.1150 0.1150 50,100 +0.00(+0.00%)
Dec 31, 2009 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Dec 30, 2009 0.1150 0.1150 0.1050 0.1150 234,400 +0.01(+4.55%)
Dec 29, 2009 0.1150 0.1150 0.1100 0.1100 366,266 -0.01(-4.35%)
Dec 24, 2009 0.1150 0.1150 0.1100 0.1150 220,000 +0.00(+0.00%)
Dec 23, 2009 0.1100 0.1200 0.1050 0.1150 1,412,800 -0.00(-4.17%)
Dec 22, 2009 0.1150 0.1250 0.1150 0.1200 333,225 +0.00(+4.35%)
Dec 21, 2009 0.1250 0.1250 0.1150 0.1150 146,000 -0.01(-8.00%)
Dec 18, 2009 0.1250 0.1250 0.1250 0.1250 25,900 -0.01(-3.85%)
Dec 17, 2009 0.1250 0.1300 0.1150 0.1300 321,500 +0.00(+0.00%)
Dec 16, 2009 0.1050 0.1300 0.1000 0.1300 1,068,000 +0.03(+23.81%)
Dec 15, 2009 0.1100 0.1100 0.1050 0.1050 243,500 -0.01(-4.55%)
Dec 14, 2009 0.1200 0.1200 0.1100 0.1100 187,500 -0.01(-4.35%)
Dec 11, 2009 0.1050 0.1150 0.1050 0.1150 318,000 +0.01(+4.55%)
Dec 10, 2009 0.1100 0.1100 0.1100 0.1100 11,000 +0.01(+4.76%)
Dec 09, 2009 0.1150 0.1150 0.1050 0.1050 125,130 -0.01(-4.55%)
Dec 08, 2009 0.1100 0.1100 0.1100 0.1100 69,000 -0.01(-4.35%)
Dec 07, 2009 0.1150 0.1150 0.1150 0.1150 153,800 +0.00(+0.00%)
Dec 04, 2009 0.1100 0.1150 0.1100 0.1150 114,390 +0.01(+4.55%)
Dec 03, 2009 0.1200 0.1200 0.1100 0.1100 229,200 -0.01(-8.33%)
Dec 02, 2009 0.1250 0.1250 0.1150 0.1200 82,000 +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.