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: 3:59 PM EDT, May 28, 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 (%)
Nov 30, 2006 0.5400 0.5400 0.5200 0.5300 52,500 -0.02(-3.64%)
Nov 29, 2006 0.5600 0.5600 0.5500 0.5500 29,000 -0.01(-1.79%)
Nov 28, 2006 0.6000 0.6000 0.5600 0.5600 1,500 -0.06(-9.68%)
Nov 27, 2006 0.6200 0.6200 0.5900 0.6200 41,000 +0.04(+6.90%)
Nov 24, 2006 0.5800 0.5800 0.5800 0.5800 5,000 -0.09(-13.43%)
Nov 22, 2006 0.6700 0.6700 0.6700 0.6700 500 +0.03(+4.69%)
Nov 21, 2006 0.6700 0.6700 0.6400 0.6400 9,500 -0.06(-8.57%)
Nov 20, 2006 0.6400 0.7000 0.6400 0.7000 14,108 -0.02(-2.78%)
Nov 17, 2006 0.7200 0.7200 0.6300 0.7200 400 +0.09(+14.29%)
Nov 16, 2006 0.6600 0.6600 0.6300 0.6300 10,335 +0.00(+0.00%)
Nov 15, 2006 0.6700 0.6700 0.6300 0.6300 17,619 -0.01(-1.56%)
Nov 14, 2006 0.6400 0.6500 0.6300 0.6400 8,500 -0.05(-7.25%)
Nov 13, 2006 0.6900 0.6900 0.6900 0.6900 500 +0.06(+9.52%)
Nov 10, 2006 0.6300 0.6900 0.6300 0.6300 22,000 -0.07(-10.00%)
Nov 09, 2006 0.6500 0.7000 0.6500 0.7000 13,000 +0.00(+0.00%)
Nov 08, 2006 0.6900 0.7500 0.6900 0.7000 35,000 +0.00(+0.00%)
Nov 07, 2006 0.7000 0.7000 0.7000 0.7000 10,000 +0.00(+0.00%)
Nov 06, 2006 0.7000 0.7000 0.7000 0.7000 4,000 +0.00(+0.00%)
Nov 03, 2006 0.6600 0.7000 0.6600 0.7000 23,050 +0.02(+2.94%)
Nov 02, 2006 0.7000 0.7000 0.6800 0.6800 29,100 -0.02(-2.86%)
Nov 01, 2006 0.7000 0.7000 0.7000 0.7000 10,000 +0.01(+1.45%)
Oct 31, 2006 0.6900 0.6900 0.6900 0.6900 500 +0.03(+4.55%)
Oct 30, 2006 0.7100 0.7100 0.6600 0.6600 160,700 -0.06(-8.33%)
Oct 27, 2006 0.7500 0.7500 0.7200 0.7200 7,000 -0.03(-4.00%)
Oct 26, 2006 0.8000 0.8000 0.7100 0.7500 79,300 -0.06(-7.41%)
Oct 25, 2006 0.8300 0.8500 0.8100 0.8100 60,500 -0.07(-7.95%)
Oct 24, 2006 0.8700 0.9100 0.8100 0.8800 568,254 +0.05(+6.02%)
Oct 23, 2006 0.8600 0.9700 0.8200 0.8300 657,300 +0.09(+12.16%)
Oct 20, 2006 0.7600 0.7900 0.7200 0.7400 77,475 -0.04(-5.13%)
Oct 19, 2006 0.7000 0.8000 0.7000 0.7800 259,000 +0.08(+11.43%)
Oct 18, 2006 0.6800 0.7000 0.6100 0.7000 563,500 +0.02(+2.94%)
Oct 17, 2006 0.5900 0.6800 0.5900 0.6800 259,300 +0.11(+19.30%)
Oct 16, 2006 0.6000 0.6000 0.5700 0.5700 61,000 +0.00(+0.00%)
Oct 13, 2006 0.5900 0.5900 0.5400 0.5700 290,775 +0.03(+5.56%)
Oct 12, 2006 0.5400 0.6000 0.5400 0.5400 128,500 -0.01(-1.82%)
Oct 11, 2006 0.6000 0.6000 0.5500 0.5500 21,800 +0.00(+0.00%)
Oct 10, 2006 0.6000 0.6000 0.5400 0.5500 72,000 +0.00(+0.00%)
Oct 09, 2006 0.6000 0.6000 0.5500 0.5500 30,800 +0.00(+0.00%)
Oct 06, 2006 0.6000 0.6000 0.5500 0.5500 30,800 -0.05(-8.33%)
Oct 05, 2006 0.6200 0.6500 0.5800 0.6000 57,500 +0.00(+0.00%)
Oct 04, 2006 0.5800 0.6200 0.5700 0.6000 32,100 +0.00(+0.00%)
Oct 03, 2006 0.6200 0.6200 0.6000 0.6000 61,000 -0.01(-1.64%)
Oct 02, 2006 0.5300 0.6100 0.5300 0.6100 66,300 +0.08(+15.09%)
Sep 29, 2006 0.4900 0.5300 0.4800 0.5300 47,000 +0.05(+10.42%)
Sep 28, 2006 0.5300 0.5300 0.4800 0.4800 25,000 -0.04(-7.69%)
Sep 27, 2006 0.5000 0.5200 0.5000 0.5200 22,800 +0.02(+4.00%)
Sep 26, 2006 0.4600 0.5000 0.4500 0.5000 16,119 +0.07(+16.28%)
Sep 25, 2006 0.5200 0.5200 0.4300 0.4300 33,252 -0.07(-14.00%)
Sep 22, 2006 0.5000 0.5000 0.5000 0.5000 5,000 +0.05(+11.11%)
Sep 21, 2006 0.4700 0.4700 0.4500 0.4500 55,500 -0.05(-10.00%)
Sep 20, 2006 0.5000 0.5000 0.4950 0.5000 20,000 -0.03(-5.66%)
Sep 19, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Sep 18, 2006 0.5300 0.5300 0.5300 0.5300 2,400 +0.00(+0.00%)
Sep 15, 2006 0.5300 0.5300 0.5300 0.5300 9,000 +0.01(+1.92%)
Sep 14, 2006 0.5100 0.5500 0.4500 0.5200 47,424 +0.02(+4.00%)
Sep 13, 2006 0.4900 0.5400 0.4900 0.5000 59,000 -0.01(-1.96%)
Sep 12, 2006 0.5000 0.5100 0.5000 0.5100 7,000 +0.01(+2.00%)
Sep 11, 2006 0.5300 0.5300 0.5000 0.5000 11,500 -0.03(-5.66%)
Sep 08, 2006 0.5300 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Sep 06, 2006 0.5400 0.5400 0.5400 0.5400 5,000 +0.00(+0.00%)
Sep 05, 2006 0.5400 0.5400 0.5400 0.5400 5,250 +0.07(+14.89%)
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.