Skip to main content

Mtb Metals Corp (TSV: MTB )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 11:47 AM EDT, Oct 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Apr 27, 2006 0.6000 0.6000 0.5800 0.5800 15,000 +0.00(+0.00%)
Apr 26, 2006 0.5800 0.5900 0.5800 0.5800 16,000 +0.02(+3.57%)
Apr 25, 2006 0.5600 0.6000 0.5600 0.5600 44,500 -0.06(-9.68%)
Apr 24, 2006 0.6200 0.6200 0.6200 0.6200 5,500 +0.00(+0.00%)
Apr 21, 2006 0.6200 0.6400 0.6000 0.6200 24,500 +0.01(+1.64%)
Apr 20, 2006 0.5900 0.6100 0.5900 0.6100 13,000 +0.00(+0.00%)
Apr 19, 2006 0.5900 0.6100 0.5900 0.6100 16,000 +0.00(+0.00%)
Apr 18, 2006 0.6200 0.6200 0.5800 0.6100 39,000 +0.01(+1.67%)
Apr 17, 2006 0.6400 0.6400 0.6000 0.6000 20,600 -0.04(-6.25%)
Apr 13, 2006 0.6000 0.6500 0.6000 0.6400 7,385 +0.06(+10.34%)
Apr 12, 2006 0.5800 0.6000 0.5800 0.5800 16,000 -0.01(-1.69%)
Apr 11, 2006 0.6300 0.6300 0.5900 0.5900 38,000 -0.04(-6.35%)
Apr 10, 2006 0.6300 0.6300 0.6300 0.6300 3,627 +0.04(+6.78%)
Apr 07, 2006 0.6000 0.6300 0.5900 0.5900 27,072 -0.01(-1.67%)
Apr 06, 2006 0.6300 0.6300 0.6000 0.6000 22,000 -0.03(-4.76%)
Apr 05, 2006 0.6000 0.6300 0.6000 0.6300 25,428 +0.04(+6.78%)
Apr 04, 2006 0.6200 0.6200 0.5800 0.5900 52,100 +0.01(+1.72%)
Apr 03, 2006 0.5600 0.6100 0.5600 0.5800 10,500 -0.02(-3.33%)
Mar 31, 2006 0.6000 0.6000 0.5600 0.6000 50,000 +0.02(+3.45%)
Mar 30, 2006 0.5500 0.5800 0.5500 0.5800 67,100 +0.03(+5.45%)
Mar 29, 2006 0.5500 0.5500 0.5200 0.5500 15,500 +0.05(+10.00%)
Mar 28, 2006 0.5100 0.5100 0.5000 0.5000 5,000 +0.00(+0.00%)
Mar 27, 2006 0.5000 0.5400 0.5000 0.5000 39,000 -0.04(-7.41%)
Mar 24, 2006 0.5400 0.5400 0.5400 0.5400 500 -0.05(-8.47%)
Mar 21, 2006 0.5500 0.5900 0.5300 0.5900 58,000 +0.00(+0.00%)
Mar 20, 2006 0.5900 0.5900 0.5900 0.5900 5,000 +0.00(+0.00%)
Mar 17, 2006 0.5900 0.5900 0.5900 0.5900 10,000 +0.00(+0.00%)
Mar 16, 2006 0.5500 0.6000 0.5400 0.5900 28,500 +0.02(+3.51%)
Mar 15, 2006 0.6100 0.6100 0.5700 0.5700 20,000 -0.02(-3.39%)
Mar 14, 2006 0.6200 0.6200 0.5900 0.5900 9,000 -0.03(-4.84%)
Mar 13, 2006 0.6200 0.6200 0.6200 0.6200 10,000 +0.00(+0.00%)
Mar 10, 2006 0.6200 0.6200 0.6200 0.6200 20,000 +0.00(+0.00%)
Mar 09, 2006 0.6200 0.6200 0.6200 0.6200 9,000 +0.01(+1.64%)
Mar 08, 2006 0.6300 0.6300 0.6100 0.6100 71,400 -0.06(-8.96%)
Mar 07, 2006 0.6900 0.7000 0.6700 0.6700 31,500 -0.04(-5.63%)
Mar 06, 2006 0.7100 0.7100 0.7100 0.7100 1,500 +0.01(+1.43%)
Mar 03, 2006 0.6900 0.7000 0.6900 0.7000 12,000 +0.10(+16.67%)
Mar 02, 2006 0.6000 0.6000 0.6000 0.6000 400 -0.05(-7.69%)
Mar 01, 2006 0.6300 0.6500 0.6300 0.6500 4,500 +0.06(+10.17%)
Feb 28, 2006 0.5900 0.5900 0.5900 0.5900 10,500 -0.01(-1.67%)
Feb 27, 2006 0.6300 0.6300 0.6000 0.6000 13,500 -0.01(-1.64%)
Feb 24, 2006 0.6000 0.6100 0.6000 0.6100 13,900 +0.01(+1.67%)
Feb 23, 2006 0.6200 0.6200 0.6000 0.6000 9,000 -0.02(-3.23%)
Feb 22, 2006 0.6000 0.6200 0.5700 0.6200 74,000 +0.02(+3.33%)
Feb 21, 2006 0.6000 0.6000 0.6000 0.6000 1,000 -0.03(-4.76%)
Feb 17, 2006 0.6300 0.6300 0.6300 0.6300 10,000 +0.05(+8.62%)
Feb 15, 2006 0.6000 0.6000 0.5800 0.5800 4,500 -0.02(-3.33%)
Feb 14, 2006 0.5900 0.6000 0.5900 0.6000 16,000 +0.01(+1.69%)
Feb 13, 2006 0.6300 0.6300 0.5900 0.5900 66,500 -0.05(-7.81%)
Feb 10, 2006 0.5900 0.6400 0.5700 0.6400 314,000 +0.00(+0.00%)
Feb 09, 2006 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 08, 2006 0.6400 0.6400 0.6400 0.6400 3,200 +0.21(+47.13%)
Feb 07, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Feb 06, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Feb 03, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Feb 02, 2006 0.4350 0.4350 0.4350 0.4350 0 +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.