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 (%)
Jul 31, 2017 0.0850 0.0850 0.0750 0.0750 1,846,000 -0.01(-6.25%)
Jul 28, 2017 0.0800 0.0950 0.0750 0.0800 2,842,245 +0.00(+0.00%)
Jul 27, 2017 0.0650 0.0800 0.0650 0.0800 585,000 +0.01(+14.29%)
Jul 26, 2017 0.0650 0.0700 0.0650 0.0700 30,990 +0.01(+7.69%)
Jul 25, 2017 0.0650 0.0700 0.0650 0.0650 89,000 +0.00(+0.00%)
Jul 24, 2017 0.0650 0.0650 0.0650 0.0650 40,000 +0.00(+0.00%)
Jul 21, 2017 0.0700 0.0700 0.0650 0.0650 63,800 -0.01(-7.14%)
Jul 20, 2017 0.0650 0.0700 0.0650 0.0700 39,000 +0.00(+0.00%)
Jul 19, 2017 0.0700 0.0700 0.0600 0.0700 182,750 +0.00(+0.00%)
Jul 18, 2017 0.0700 0.0700 0.0650 0.0700 358,120 +0.00(+0.00%)
Jul 17, 2017 0.0700 0.0700 0.0650 0.0700 154,200 -0.00(-6.67%)
Jul 14, 2017 0.0700 0.0750 0.0650 0.0750 278,400 +0.01(+15.38%)
Jul 13, 2017 0.0800 0.0800 0.0650 0.0650 553,700 -0.01(-7.14%)
Jul 12, 2017 0.0700 0.0700 0.0700 0.0700 35,300 +0.00(+0.00%)
Jul 11, 2017 0.0700 0.0700 0.0700 0.0700 152,000 -0.00(-6.67%)
Jul 10, 2017 0.0700 0.0750 0.0650 0.0750 60,000 +0.00(+0.00%)
Jul 07, 2017 0.0700 0.0750 0.0700 0.0750 430,000 -0.01(-6.25%)
Jul 06, 2017 0.0700 0.0800 0.0650 0.0800 1,919,050 +0.01(+6.67%)
Jul 05, 2017 0.0600 0.0750 0.0550 0.0750 1,048,950 +0.01(+25.00%)
Jul 04, 2017 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+9.09%)
Jul 03, 2017 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 30, 2017 0.0550 0.0600 0.0550 0.0550 122,560 -0.00(-8.33%)
Jun 29, 2017 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-7.69%)
Jun 27, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 26, 2017 0.0600 0.0650 0.0600 0.0600 154,250 +0.00(+9.09%)
Jun 23, 2017 0.0550 0.0600 0.0550 0.0550 259,000 -0.00(-8.33%)
Jun 22, 2017 0.0600 0.0600 0.0600 0.0600 90,000 +0.01(+20.00%)
Jun 21, 2017 0.0550 0.0650 0.0500 0.0500 248,000 -0.01(-23.08%)
Jun 20, 2017 0.0600 0.0650 0.0600 0.0650 65,000 +0.00(+0.00%)
Jun 19, 2017 0.0600 0.0650 0.0600 0.0650 40,000 +0.01(+8.33%)
Jun 16, 2017 0.0650 0.0650 0.0600 0.0600 93,000 +0.00(+0.00%)
Jun 15, 2017 0.0600 0.0600 0.0600 0.0600 219,000 +0.00(+0.00%)
Jun 13, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 12, 2017 0.0700 0.0700 0.0650 0.0650 25,000 +0.00(+0.00%)
Jun 09, 2017 0.0700 0.0700 0.0650 0.0650 44,000 -0.01(-7.14%)
Jun 08, 2017 0.0750 0.0750 0.0700 0.0700 62,900 +0.00(+0.00%)
Jun 07, 2017 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Jun 06, 2017 0.0700 0.0700 0.0700 0.0700 127,000 +0.00(+0.00%)
Jun 05, 2017 0.0700 0.0700 0.0700 0.0700 121,000 +0.00(+0.00%)
Jun 02, 2017 0.0650 0.0700 0.0650 0.0700 95,375 +0.00(+0.00%)
Jun 01, 2017 0.0650 0.0700 0.0650 0.0700 20,000 +0.01(+16.67%)
May 31, 2017 0.0650 0.0650 0.0600 0.0600 203,000 -0.01(-7.69%)
May 30, 2017 0.0650 0.0650 0.0600 0.0650 366,200 +0.01(+8.33%)
May 26, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 25, 2017 0.0650 0.0650 0.0650 0.0650 3,000 +0.00(+0.00%)
May 24, 2017 0.0600 0.0650 0.0600 0.0650 54,000 +0.00(+0.00%)
May 19, 2017 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
May 18, 2017 0.0600 0.0650 0.0600 0.0650 20,000 +0.01(+8.33%)
May 17, 2017 0.0600 0.0600 0.0600 0.0600 90,000 +0.00(+0.00%)
May 16, 2017 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+9.09%)
May 15, 2017 0.0600 0.0600 0.0550 0.0550 4,200 +0.00(+0.00%)
May 12, 2017 0.0550 0.0550 0.0550 0.0550 4,250 -0.00(-8.33%)
May 11, 2017 0.0550 0.0600 0.0550 0.0600 232,900 +0.00(+9.09%)
May 10, 2017 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
May 09, 2017 0.0550 0.0600 0.0550 0.0550 119,200 +0.00(+0.00%)
May 08, 2017 0.0550 0.0550 0.0550 0.0550 40,000 -0.00(-8.33%)
May 04, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
May 02, 2017 0.0650 0.0650 0.0650 0 +0.01(+18.18%)
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.