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, 2007 0.3700 0.3700 0.3200 0.3200 5,000 -0.03(-8.57%)
Nov 29, 2007 0.3600 0.4000 0.3400 0.3500 32,600 -0.01(-2.78%)
Nov 28, 2007 0.3800 0.3800 0.3600 0.3600 27,000 -0.02(-5.26%)
Nov 27, 2007 0.3800 0.4000 0.3800 0.3800 6,000 -0.07(-15.56%)
Nov 26, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 23, 2007 0.3600 0.4500 0.3600 0.4500 22,500 +0.01(+1.12%)
Nov 21, 2007 0.4450 0.4450 0.4450 0.4450 3,500 +0.00(+0.00%)
Nov 20, 2007 0.4500 0.4500 0.4450 0.4450 7,000 +0.04(+11.25%)
Nov 19, 2007 0.4050 0.4550 0.4000 0.4000 14,500 -0.01(-1.23%)
Nov 16, 2007 0.4150 0.4150 0.4050 0.4050 6,000 -0.01(-3.57%)
Nov 15, 2007 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 14, 2007 0.4200 0.4200 0.4200 0.4200 5,000 -0.05(-10.64%)
Nov 13, 2007 0.4700 0.4700 0.4700 0.4700 11,500 +0.07(+17.50%)
Nov 12, 2007 0.4000 0.4000 0.4000 0.4000 10,000 -0.08(-16.67%)
Nov 09, 2007 0.4700 0.4800 0.4700 0.4800 6,870 +0.02(+4.35%)
Nov 08, 2007 0.5000 0.5000 0.4600 0.4600 9,500 -0.04(-8.00%)
Nov 07, 2007 0.5000 0.5000 0.4950 0.5000 67,500 -0.01(-1.96%)
Nov 06, 2007 0.5000 0.5100 0.5000 0.5100 63,000 +0.01(+2.00%)
Nov 05, 2007 0.4750 0.5000 0.4600 0.5000 15,000 +0.03(+6.38%)
Nov 02, 2007 0.4700 0.4700 0.4650 0.4700 31,000 +0.00(+0.00%)
Nov 01, 2007 0.5000 0.5000 0.4650 0.4700 9,100 -0.03(-6.00%)
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%)
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.