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: 3:39 PM EDT, May 17, 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%)
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.