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: 10:32 AM EDT, Jun 3, 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 (%)
Oct 31, 2007 0.5100 0.5500 0.5000 0.5000 60,500 -0.05(-9.09%)
Oct 30, 2007 0.5500 0.5500 0.5500 0.5500 6,000 +0.02(+3.77%)
Oct 29, 2007 0.5100 0.5500 0.5100 0.5300 36,200 +0.02(+3.92%)
Oct 26, 2007 0.4900 0.5100 0.4900 0.5100 16,000 +0.03(+6.25%)
Oct 25, 2007 0.4500 0.4800 0.4400 0.4800 29,500 +0.03(+6.67%)
Oct 24, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 23, 2007 0.4700 0.4750 0.4400 0.4500 66,000 -0.03(-6.25%)
Oct 19, 2007 0.4900 0.5100 0.4800 0.4800 39,000 -0.02(-4.00%)
Oct 18, 2007 0.5100 0.5100 0.5000 0.5000 27,000 +0.00(+0.00%)
Oct 17, 2007 0.4900 0.5000 0.4900 0.5000 31,000 +0.01(+2.04%)
Oct 16, 2007 0.5300 0.5300 0.4900 0.4900 23,200 -0.02(-3.92%)
Oct 15, 2007 0.5300 0.5300 0.5100 0.5100 22,200 +0.00(+0.00%)
Oct 12, 2007 0.5500 0.5500 0.5100 0.5100 48,000 -0.02(-3.77%)
Oct 11, 2007 0.5400 0.5500 0.5200 0.5300 19,100 +0.01(+1.92%)
Oct 10, 2007 0.5300 0.5300 0.5200 0.5200 21,500 -0.02(-3.70%)
Oct 09, 2007 0.5400 0.5500 0.5400 0.5400 22,500 -0.02(-3.57%)
Oct 08, 2007 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Oct 05, 2007 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Oct 04, 2007 0.5500 0.6200 0.5500 0.5600 36,500 -0.04(-6.67%)
Oct 03, 2007 0.6000 0.6000 0.5500 0.6000 11,000 +0.00(+0.00%)
Oct 02, 2007 0.5600 0.6400 0.5600 0.6000 145,500 +0.05(+9.09%)
Oct 01, 2007 0.5500 0.5500 0.5500 0.5500 10,000 +0.00(+0.00%)
Sep 28, 2007 0.5500 0.5500 0.5500 0.5500 9,680 +0.00(+0.00%)
Sep 27, 2007 0.5400 0.5500 0.5400 0.5500 5,000 +0.05(+10.00%)
Sep 26, 2007 0.5000 0.5500 0.5000 0.5000 21,000 -0.01(-1.96%)
Sep 25, 2007 0.5400 0.5400 0.5100 0.5100 19,150 -0.04(-7.27%)
Sep 24, 2007 0.5200 0.5500 0.5200 0.5500 22,000 -0.02(-3.51%)
Sep 21, 2007 0.5600 0.5700 0.5100 0.5700 28,100 +0.01(+1.79%)
Sep 20, 2007 0.5600 0.5600 0.5300 0.5600 51,500 +0.00(+0.00%)
Sep 19, 2007 0.5500 0.5600 0.5100 0.5600 16,000 +0.05(+9.80%)
Sep 18, 2007 0.5500 0.5500 0.5100 0.5100 28,500 -0.03(-5.56%)
Sep 17, 2007 0.5600 0.6800 0.5400 0.5400 201,200 +0.02(+3.85%)
Sep 14, 2007 0.5100 0.5200 0.5100 0.5200 31,500 +0.05(+10.64%)
Sep 13, 2007 0.4700 0.4700 0.4700 0.4700 500 -0.04(-7.84%)
Sep 12, 2007 0.5200 0.5200 0.5100 0.5100 11,000 -0.01(-1.92%)
Sep 11, 2007 0.5200 0.5500 0.5200 0.5200 7,100 -0.03(-5.45%)
Sep 10, 2007 0.5500 0.5500 0.5500 0.5500 1,000 +0.04(+7.84%)
Sep 07, 2007 0.5500 0.5600 0.5000 0.5100 13,000 -0.05(-8.93%)
Sep 06, 2007 0.5200 0.5600 0.5200 0.5600 7,000 +0.05(+9.80%)
Sep 05, 2007 0.5100 0.5100 0.5100 0.5100 16,000 +0.00(+0.00%)
Sep 04, 2007 0.5000 0.5600 0.5000 0.5100 105,000 +0.05(+10.87%)
Aug 31, 2007 0.4900 0.5300 0.4600 0.4600 38,000 -0.05(-9.80%)
Aug 30, 2007 0.5100 0.5100 0.5100 0.5100 2,000 +0.00(+0.00%)
Aug 29, 2007 0.4950 0.5300 0.4800 0.5100 83,000 +0.02(+4.08%)
Aug 28, 2007 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 27, 2007 0.4550 0.4900 0.4550 0.4900 13,300 +0.03(+7.69%)
Aug 24, 2007 0.4500 0.4550 0.4300 0.4550 10,500 +0.00(+0.00%)
Aug 23, 2007 0.4500 0.4550 0.4200 0.4550 29,000 -0.03(-7.14%)
Aug 22, 2007 0.4700 0.4900 0.4700 0.4900 6,000 +0.02(+4.26%)
Aug 21, 2007 0.4700 0.4700 0.4700 0.4700 3,000 +0.00(+0.00%)
Aug 20, 2007 0.4800 0.4800 0.4700 0.4700 31,000 -0.02(-4.08%)
Aug 17, 2007 0.5000 0.5000 0.4700 0.4900 11,000 +0.05(+11.36%)
Aug 16, 2007 0.4700 0.4800 0.4400 0.4400 37,000 -0.08(-15.38%)
Aug 15, 2007 0.5300 0.5300 0.5200 0.5200 3,200 +0.05(+10.64%)
Aug 14, 2007 0.4700 0.4700 0.4700 0.4700 5,000 +0.00(+0.00%)
Aug 13, 2007 0.4700 0.4700 0.4700 0.4700 4,000 -0.01(-2.08%)
Aug 10, 2007 0.5400 0.5400 0.4800 0.4800 8,938 +0.01(+2.13%)
Aug 09, 2007 0.5000 0.5000 0.4700 0.4700 19,510 -0.09(-16.07%)
Aug 08, 2007 0.5000 0.5600 0.5000 0.5600 15,000 +0.04(+7.69%)
Aug 07, 2007 0.5600 0.5600 0.5200 0.5200 16,500 -0.04(-7.14%)
Aug 06, 2007 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Aug 03, 2007 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Aug 02, 2007 0.5600 0.5600 0.5600 0.5600 6,000 -0.01(-1.75%)
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.