Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mtb Metals Corp (OP: MBYMF )

0.0240 +0.0025 (+11.63%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 31, 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 (%)
May 27, 2020 0.1281 0.1281 0.1281 0 -0.01(-8.50%)
May 26, 2020 0.1400 0.1400 0.1400 0.1400 1,000 +0.02(+14.75%)
May 21, 2020 0.1220 0.1220 0.1220 0 -0.01(-6.15%)
Apr 20, 2020 0.1300 0.1300 0.1300 0 +0.00(+3.17%)
Apr 13, 2020 0.1260 0.1260 0.1260 0 +0.04(+40.00%)
Apr 06, 2020 0.0900 0.0900 0.0900 0 -0.03(-26.29%)
Mar 26, 2020 0.1221 0.1221 0.1221 0 -0.01(-5.57%)
Mar 05, 2020 0.1293 0.1293 0.1293 0 -0.06(-30.86%)
Feb 20, 2020 0.1870 0.1870 0.1870 0 +0.00(+0.00%)
Feb 14, 2020 0.1870 0.1870 0.1870 0 +0.05(+35.51%)
Feb 06, 2020 0.1380 0.1380 0.1380 0 -0.04(-24.59%)
Jan 27, 2020 0.1830 0.1830 0.1830 0 +0.03(+18.37%)
Jan 06, 2020 0.1546 0.1546 0.1546 0 +0.02(+11.79%)
Dec 31, 2019 0.1383 0.1383 0.1383 0 +0.00(+1.92%)
Dec 27, 2019 0.1357 0.1357 0.1357 0 +0.01(+6.02%)
Dec 24, 2019 0.1280 0.1280 0.1280 0 -0.01(-3.90%)
Dec 20, 2019 0.1332 0.1332 0.1332 0 +0.00(+0.76%)
Dec 19, 2019 0.1322 0.1322 0.1321 0.1322 2,708 -0.00(-2.29%)
Dec 11, 2019 0.1353 0.1353 0.1353 0 +0.00(+0.00%)
Dec 05, 2019 0.1353 0.1353 0.1353 0 +0.01(+4.00%)
Dec 02, 2019 0.1301 0.1301 0.1301 0 +0.02(+13.43%)
Nov 27, 2019 0.1147 0.1147 0.1147 0 -0.02(-11.90%)
Nov 25, 2019 0.1302 0.1302 0.1302 0 -0.01(-5.52%)
Nov 22, 2019 0.1454 0.1454 0.1378 0.1378 13,000 +0.01(+6.16%)
Oct 24, 2019 0.1298 0.1298 0.1298 0 -0.03(-19.88%)
Oct 23, 2019 0.1620 0.1620 0.1620 0.1620 1,000 +0.02(+15.71%)
Oct 22, 2019 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Oct 18, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.72%)
Oct 11, 2019 0.1390 0.1390 0.1390 0 -0.01(-4.34%)
Oct 07, 2019 0.1453 0.1453 0.1453 0 -0.01(-7.45%)
Sep 30, 2019 0.1570 0.1570 0.1570 0 +0.00(+2.61%)
Sep 25, 2019 0.1530 0.1530 0.1530 0 +0.00(+0.00%)
Sep 23, 2019 0.1530 0.1530 0.1530 0 +0.00(+2.89%)
Sep 20, 2019 0.1450 0.1487 0.1450 0.1487 9,500 -0.01(-4.06%)
Sep 18, 2019 0.1550 0.1550 0.1550 0 -0.03(-17.60%)
Sep 10, 2019 0.1881 0.1881 0.1881 0 +0.01(+4.50%)
Sep 05, 2019 0.1800 0.1800 0.1800 0 -0.03(-13.46%)
Sep 03, 2019 0.2080 0.2080 0.2080 0 +0.01(+7.77%)
Aug 28, 2019 0.1930 0.1930 0.1930 0 +0.03(+20.62%)
Aug 21, 2019 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Aug 20, 2019 0.1800 0.1800 0.1800 50 +0.00(+0.00%)
Aug 15, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Aug 13, 2019 0.1700 0.1700 0.1700 0 -0.02(-10.15%)
Aug 02, 2019 0.1892 0.1892 0.1892 0 +0.02(+12.62%)
Jul 31, 2019 0.1680 0.1680 0.1680 0 -0.03(-13.85%)
Jul 30, 2019 0.1950 0.1950 0.1950 0.1950 3,494 +0.03(+15.18%)
Jul 25, 2019 0.1693 0.1693 0.1693 0 +0.03(+18.39%)
Jul 22, 2019 0.1430 0.1430 0.1430 0 -0.02(-10.63%)
Jul 11, 2019 0.1600 0.1600 0.1600 0 +0.03(+21.21%)
Jul 10, 2019 0.1320 0.1320 0.1320 0.1320 400 -0.02(-14.56%)
Jul 02, 2019 0.1545 0.1545 0.1545 0 +0.02(+18.85%)
Jun 25, 2019 0.1300 0.1300 0.1300 0 -0.02(-14.75%)
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.