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, 2018 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Nov 29, 2018 0.2150 0.2150 0.2150 0.2150 9,480 -0.01(-2.27%)
Nov 28, 2018 0.1900 0.2200 0.1900 0.2200 5,000 +0.05(+29.41%)
Nov 27, 2018 0.1700 0.1700 0.1600 0.1700 146,000 -0.01(-5.56%)
Nov 26, 2018 0.1700 0.1800 0.1600 0.1800 18,504 -0.01(-5.26%)
Nov 23, 2018 0.1800 0.1900 0.1800 0.1900 8,000 -0.01(-5.00%)
Nov 22, 2018 0.2100 0.2100 0.2000 0.2000 6,000 +0.00(+0.00%)
Nov 21, 2018 0.2100 0.2200 0.2000 0.2000 40,500 -0.02(-9.09%)
Nov 20, 2018 0.2200 0.2200 0.2150 0.2200 42,400 -0.02(-10.20%)
Nov 19, 2018 0.2050 0.2450 0.2050 0.2450 1,900 +0.01(+2.08%)
Nov 16, 2018 0.2350 0.2450 0.2350 0.2400 10,599 +0.01(+2.13%)
Nov 15, 2018 0.2250 0.2350 0.2250 0.2350 5,501 +0.01(+4.44%)
Nov 14, 2018 0.2500 0.2500 0.1800 0.2250 34,001 +0.01(+2.27%)
Nov 13, 2018 0.2200 0.2200 0.2200 0.2200 8,500 +0.00(+0.00%)
Nov 12, 2018 0.2500 0.2500 0.2000 0.2200 34,000 +0.17(+388.89%)
Nov 09, 2018 0.0450 0.0500 0.0450 0.0450 55,000 -0.01(-10.00%)
Nov 08, 2018 0.0400 0.0500 0.0400 0.0500 51,000 +0.01(+11.11%)
Nov 06, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 05, 2018 0.0400 0.0500 0.0400 0.0400 111,000 +0.00(+0.00%)
Nov 02, 2018 0.0450 0.0500 0.0400 0.0400 22,850 -0.01(-20.00%)
Oct 30, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 29, 2018 0.0450 0.0500 0.0400 0.0500 103,000 +0.00(+0.00%)
Oct 25, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 24, 2018 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Oct 23, 2018 0.0500 0.0550 0.0500 0.0500 248,000 -0.00(-9.09%)
Oct 22, 2018 0.0550 0.0550 0.0550 0.0550 41,999 +0.00(+10.00%)
Oct 19, 2018 0.0500 0.0500 0.0500 0.0500 31,730 -0.00(-9.09%)
Oct 18, 2018 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+10.00%)
Oct 16, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 15, 2018 0.0550 0.0650 0.0500 0.0500 144,000 -0.01(-23.08%)
Oct 10, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 05, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 04, 2018 0.0500 0.0600 0.0500 0.0600 50,000 +0.00(+0.00%)
Oct 03, 2018 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
Oct 02, 2018 0.0550 0.0650 0.0550 0.0600 79,500 +0.00(+0.00%)
Oct 01, 2018 0.0600 0.0600 0.0600 0.0600 113,000 +0.00(+0.00%)
Sep 28, 2018 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+9.09%)
Sep 27, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Sep 26, 2018 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+0.00%)
Sep 25, 2018 0.0550 0.0550 0.0500 0.0550 204,000 +0.00(+0.00%)
Sep 24, 2018 0.0600 0.0600 0.0550 0.0550 18,000 -0.00(-8.33%)
Sep 20, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 19, 2018 0.0550 0.0550 0.0550 0.0550 10,000 -0.01(-15.38%)
Sep 18, 2018 0.0600 0.0650 0.0600 0.0650 13,000 +0.00(+0.00%)
Sep 14, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 12, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 11, 2018 0.0600 0.0650 0.0600 0.0650 30,000 +0.00(+0.00%)
Sep 07, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 06, 2018 0.0600 0.0750 0.0600 0.0700 85,000 +0.01(+7.69%)
Sep 05, 2018 0.0750 0.0750 0.0650 0.0650 30,400 +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.