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, 2010 0.1750 0.1750 0.1600 0.1600 1,564,800 -0.01(-5.88%)
Nov 29, 2010 0.1650 0.1950 0.1600 0.1700 4,256,750 +0.01(+3.03%)
Nov 26, 2010 0.1600 0.1650 0.1550 0.1650 304,250 +0.01(+6.45%)
Nov 25, 2010 0.1600 0.1600 0.1550 0.1550 533,813 +0.00(+0.00%)
Nov 24, 2010 0.1550 0.1650 0.1500 0.1550 1,176,431 +0.00(+0.00%)
Nov 23, 2010 0.1600 0.1600 0.1500 0.1550 166,000 -0.01(-3.13%)
Nov 22, 2010 0.1500 0.1600 0.1500 0.1600 559,700 +0.01(+3.23%)
Nov 19, 2010 0.1550 0.1550 0.1500 0.1550 348,500 +0.01(+3.33%)
Nov 18, 2010 0.1550 0.1550 0.1500 0.1500 351,200 -0.01(-3.23%)
Nov 17, 2010 0.1500 0.1550 0.1450 0.1550 326,200 +0.01(+3.33%)
Nov 16, 2010 0.1550 0.1550 0.1450 0.1500 472,175 -0.01(-3.23%)
Nov 15, 2010 0.1650 0.1650 0.1550 0.1550 334,675 -0.01(-3.13%)
Nov 12, 2010 0.1600 0.1650 0.1600 0.1600 62,500 +0.01(+3.23%)
Nov 11, 2010 0.1650 0.1650 0.1550 0.1550 375,200 -0.02(-8.82%)
Nov 10, 2010 0.1650 0.1700 0.1600 0.1700 285,275 +0.01(+3.03%)
Nov 09, 2010 0.1700 0.1700 0.1650 0.1650 348,800 +0.00(+0.00%)
Nov 08, 2010 0.1650 0.1700 0.1650 0.1650 283,600 +0.00(+0.00%)
Nov 05, 2010 0.1600 0.1650 0.1600 0.1650 234,200 +0.00(+0.00%)
Nov 04, 2010 0.1600 0.1650 0.1600 0.1650 199,118 +0.01(+3.13%)
Nov 03, 2010 0.1650 0.1650 0.1600 0.1600 105,240 +0.00(+0.00%)
Nov 02, 2010 0.1550 0.1650 0.1550 0.1600 332,500 +0.00(+0.00%)
Nov 01, 2010 0.1600 0.1600 0.1600 0.1600 22,000 +0.00(+0.00%)
Oct 29, 2010 0.1600 0.1650 0.1600 0.1600 289,689 +0.01(+3.23%)
Oct 28, 2010 0.1550 0.1600 0.1550 0.1550 139,000 +0.00(+0.00%)
Oct 27, 2010 0.1550 0.1600 0.1550 0.1550 81,500 -0.01(-6.06%)
Oct 25, 2010 0.1600 0.1650 0.1550 0.1650 632,817 +0.01(+6.45%)
Oct 22, 2010 0.1550 0.1550 0.1550 0.1550 286,500 +0.01(+3.33%)
Oct 21, 2010 0.1550 0.1600 0.1500 0.1500 652,500 -0.01(-3.23%)
Oct 20, 2010 0.1550 0.1550 0.1500 0.1550 628,350 +0.01(+3.33%)
Oct 19, 2010 0.1550 0.1550 0.1500 0.1500 371,500 -0.01(-6.25%)
Oct 18, 2010 0.1550 0.1600 0.1500 0.1600 386,000 +0.01(+3.23%)
Oct 15, 2010 0.1700 0.1700 0.1550 0.1550 1,777,000 -0.01(-6.06%)
Oct 14, 2010 0.1500 0.1650 0.1500 0.1650 1,279,000 +0.02(+10.00%)
Oct 13, 2010 0.1550 0.1550 0.1500 0.1500 859,760 +0.00(+0.00%)
Oct 12, 2010 0.1600 0.1600 0.1500 0.1500 512,500 -0.01(-3.23%)
Oct 08, 2010 0.1600 0.1600 0.1550 0.1550 321,000 -0.01(-3.13%)
Oct 07, 2010 0.1600 0.1600 0.1500 0.1600 383,000 +0.01(+3.23%)
Oct 06, 2010 0.1500 0.1600 0.1500 0.1550 368,250 +0.01(+3.33%)
Oct 05, 2010 0.1550 0.1600 0.1500 0.1500 533,900 -0.01(-3.23%)
Oct 04, 2010 0.1550 0.1550 0.1500 0.1550 311,200 -0.01(-3.13%)
Oct 01, 2010 0.1700 0.1700 0.1550 0.1600 841,750 +0.00(+0.00%)
Sep 30, 2010 0.1700 0.1700 0.1600 0.1600 423,170 -0.01(-5.88%)
Sep 29, 2010 0.1750 0.1750 0.1650 0.1700 641,750 +0.00(+0.00%)
Sep 28, 2010 0.1700 0.1700 0.1650 0.1700 195,500 -0.00(-2.86%)
Sep 27, 2010 0.1750 0.1750 0.1650 0.1750 278,500 +0.00(+2.94%)
Sep 24, 2010 0.1800 0.1850 0.1700 0.1700 665,200 -0.01(-5.56%)
Sep 23, 2010 0.1750 0.1800 0.1750 0.1800 438,000 +0.01(+5.88%)
Sep 22, 2010 0.1800 0.1850 0.1700 0.1700 1,478,731 -0.01(-5.56%)
Sep 21, 2010 0.2100 0.2200 0.1800 0.1800 6,901,709 +0.00(+0.00%)
Sep 20, 2010 0.1850 0.1900 0.1750 0.1800 1,198,000 +0.00(+0.00%)
Sep 17, 2010 0.1800 0.1800 0.1750 0.1800 271,800 +0.01(+2.86%)
Sep 15, 2010 0.1750 0.1800 0.1700 0.1750 411,600 +0.00(+0.00%)
Sep 14, 2010 0.1850 0.1850 0.1700 0.1750 574,550 -0.02(-7.89%)
Sep 13, 2010 0.1900 0.1900 0.1800 0.1900 655,129 -0.01(-2.56%)
Sep 10, 2010 0.1850 0.1950 0.1800 0.1950 367,100 +0.01(+5.41%)
Sep 09, 2010 0.2100 0.2100 0.1800 0.1850 1,663,250 -0.02(-9.76%)
Sep 08, 2010 0.2100 0.2100 0.2000 0.2050 555,500 -0.01(-2.38%)
Sep 07, 2010 0.2100 0.2100 0.2000 0.2100 312,700 +0.00(+0.00%)
Sep 03, 2010 0.2050 0.2100 0.2000 0.2100 356,333 +0.01(+5.00%)
Sep 02, 2010 0.2100 0.2100 0.2000 0.2000 328,857 +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.