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 (%)
May 31, 2006 0.6200 0.6200 0.6200 0.6200 10,225 +0.00(+0.00%)
May 30, 2006 0.5900 0.6500 0.5500 0.6200 24,000 +0.06(+10.71%)
May 26, 2006 0.5600 0.5600 0.5600 0.5600 2,500 +0.02(+3.70%)
May 25, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 24, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 23, 2006 0.5400 0.5400 0.5400 0.5400 15,000 +0.03(+5.88%)
May 22, 2006 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 19, 2006 0.5400 0.5400 0.5100 0.5100 61,000 -0.03(-5.56%)
May 18, 2006 0.5400 0.5400 0.5400 0.5400 4,180 -0.02(-3.57%)
May 17, 2006 0.5800 0.6000 0.5600 0.5600 42,800 -0.02(-3.45%)
May 16, 2006 0.5500 0.5800 0.5300 0.5800 45,500 +0.03(+5.45%)
May 15, 2006 0.5700 0.5700 0.5500 0.5500 24,000 -0.01(-1.79%)
May 12, 2006 0.5800 0.5900 0.5600 0.5600 53,655 -0.01(-1.75%)
May 11, 2006 0.5900 0.5900 0.5500 0.5700 37,500 -0.01(-1.72%)
May 10, 2006 0.5800 0.5800 0.5800 0.5800 10,000 -0.01(-1.69%)
May 09, 2006 0.5900 0.5900 0.5900 0.5900 3,000 +0.01(+1.72%)
May 08, 2006 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
May 05, 2006 0.5800 0.5800 0.5800 0.5800 10,000 +0.00(+0.00%)
May 04, 2006 0.5500 0.5800 0.5400 0.5800 30,127 +0.02(+3.57%)
May 03, 2006 0.5700 0.5700 0.5600 0.5600 3,000 +0.01(+1.82%)
May 02, 2006 0.6100 0.6100 0.5500 0.5500 10,428 -0.06(-9.84%)
May 01, 2006 0.6100 0.6100 0.6100 0.6100 3,000 +0.03(+5.17%)
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%)
Feb 01, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 31, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 30, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 27, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 26, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 25, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 24, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 23, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 20, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 19, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 18, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 17, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 13, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 12, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 11, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 10, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 09, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 06, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 05, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 04, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 03, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Dec 30, 2005 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Dec 29, 2005 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Dec 28, 2005 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Dec 23, 2005 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Dec 22, 2005 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Dec 21, 2005 0.4500 0.4500 0.4350 0.4350 13,500 +0.00(+0.00%)
Dec 20, 2005 0.4500 0.4500 0.4350 0.4350 13,500 -0.01(-2.25%)
Dec 19, 2005 0.4800 0.4800 0.4450 0.4450 46,500 -0.05(-11.00%)
Dec 16, 2005 0.5000 0.5200 0.4700 0.5000 60,798 -0.01(-1.96%)
Dec 15, 2005 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Dec 14, 2005 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Dec 13, 2005 0.4900 0.5100 0.4900 0.5100 31,000 +0.03(+6.25%)
Dec 12, 2005 0.4800 0.5200 0.4800 0.4800 9,800 +0.00(+0.00%)
Dec 09, 2005 0.4800 0.4800 0.4800 0.4800 1,000 -0.06(-11.11%)
Dec 08, 2005 0.5400 0.5400 0.5400 0.5400 500 +0.01(+1.89%)
Dec 07, 2005 0.5000 0.5300 0.5000 0.5300 27,000 +0.03(+6.00%)
Dec 06, 2005 0.4950 0.5000 0.4700 0.5000 20,000 +0.00(+0.00%)
Dec 05, 2005 0.5800 0.5800 0.4400 0.5000 149,000 -0.07(-12.28%)
Dec 02, 2005 0.5400 0.5700 0.5000 0.5700 51,000 +0.07(+14.00%)
Dec 01, 2005 0.5000 0.5000 0.5000 0.5000 7,000 +0.02(+4.17%)
Nov 30, 2005 0.4750 0.4800 0.4750 0.4800 5,000 +0.05(+12.94%)
Nov 29, 2005 0.4250 0.4250 0.4250 0.4250 500 +0.00(+0.00%)
Nov 25, 2005 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Nov 23, 2005 0.4250 0.4250 0.4250 0.4250 6,300 -0.07(-14.14%)
Nov 22, 2005 0.4950 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Nov 21, 2005 0.4950 0.4950 0.4700 0.4950 400 +0.03(+5.32%)
Nov 18, 2005 0.4700 0.4700 0.4700 0.4700 17,000 -0.01(-1.05%)
Nov 17, 2005 0.4400 0.4750 0.4400 0.4750 8,000 +0.03(+7.95%)
Nov 16, 2005 0.4300 0.4400 0.4300 0.4400 8,500 +0.06(+15.79%)
Nov 15, 2005 0.4000 0.4000 0.3800 0.3800 6,700 -0.03(-7.32%)
Nov 14, 2005 0.4700 0.4700 0.4100 0.4100 935 -0.05(-10.87%)
Nov 11, 2005 0.4600 0.4600 0.4600 0.4600 12,000 +0.02(+4.55%)
Nov 10, 2005 0.4400 0.4400 0.4400 0.4400 20,400 +0.00(+0.00%)
Nov 09, 2005 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 08, 2005 0.4600 0.4700 0.4400 0.4400 41,000 -0.06(-12.00%)
Nov 07, 2005 0.4500 0.5500 0.4500 0.5000 32,100 +0.00(+0.00%)
Nov 04, 2005 0.5000 0.5300 0.5000 0.5000 15,000 +0.00(+0.00%)
Nov 03, 2005 0.5000 0.5000 0.5000 0.5000 3,500 +0.07(+14.94%)
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.