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 (%)
Jun 29, 2007 0.4800 0.5000 0.4750 0.5000 24,000 +0.03(+6.38%)
Jun 28, 2007 0.4750 0.4800 0.4700 0.4700 33,500 -0.03(-6.00%)
Jun 27, 2007 0.5500 0.5500 0.5000 0.5000 38,000 -0.05(-9.09%)
Jun 26, 2007 0.5500 0.5500 0.5500 0.5500 39,000 -0.01(-1.79%)
Jun 25, 2007 0.5600 0.5600 0.5600 0.5600 7,000 +0.00(+0.00%)
Jun 22, 2007 0.5600 0.5600 0.5600 0.5600 2,000 +0.00(+0.00%)
Jun 21, 2007 0.6100 0.6100 0.5600 0.5600 22,500 -0.05(-8.20%)
Jun 20, 2007 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 19, 2007 0.6000 0.6100 0.6000 0.6100 28,000 +0.01(+1.67%)
Jun 18, 2007 0.5800 0.6000 0.5800 0.6000 25,500 +0.02(+3.45%)
Jun 15, 2007 0.5600 0.5800 0.5500 0.5800 16,600 +0.02(+3.57%)
Jun 14, 2007 0.5800 0.6000 0.5600 0.5600 21,500 -0.04(-6.67%)
Jun 13, 2007 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 12, 2007 0.6400 0.6400 0.5700 0.6000 21,500 +0.00(+0.00%)
Jun 11, 2007 0.6500 0.6500 0.5900 0.6000 8,500 -0.03(-4.76%)
Jun 08, 2007 0.6400 0.6400 0.5500 0.6300 39,500 +0.03(+5.00%)
Jun 07, 2007 0.6800 0.6800 0.6000 0.6000 79,000 -0.04(-6.25%)
Jun 06, 2007 0.6200 0.6400 0.5600 0.6400 13,500 +0.09(+16.36%)
Jun 05, 2007 0.6000 0.6000 0.5500 0.5500 25,700 -0.05(-8.33%)
Jun 04, 2007 0.6400 0.6400 0.6000 0.6000 24,000 -0.04(-6.25%)
Jun 01, 2007 0.6400 0.6400 0.6400 0.6400 500 -0.01(-1.54%)
May 31, 2007 0.6500 0.6500 0.6500 0.6500 28,400 +0.00(+0.00%)
May 30, 2007 0.6500 0.6500 0.6500 0.6500 500 -0.04(-5.80%)
May 29, 2007 0.6500 0.6900 0.6500 0.6900 9,508 +0.04(+6.15%)
May 25, 2007 0.6600 0.6600 0.6500 0.6500 15,500 -0.03(-4.41%)
May 24, 2007 0.6600 0.7000 0.6600 0.6800 51,519 +0.04(+6.25%)
May 23, 2007 0.6400 0.6600 0.6400 0.6400 6,500 +0.00(+0.00%)
May 22, 2007 0.6900 0.6900 0.6300 0.6400 30,460 +0.00(+0.00%)
May 21, 2007 0.6500 0.6500 0.6400 0.6400 15,200 +0.00(+0.00%)
May 18, 2007 0.6500 0.6500 0.6400 0.6400 15,200 -0.02(-3.03%)
May 17, 2007 0.6700 0.6700 0.6600 0.6600 4,000 -0.03(-4.35%)
May 16, 2007 0.6600 0.6900 0.6600 0.6900 8,500 -0.05(-6.76%)
May 15, 2007 0.6900 0.7400 0.6400 0.7400 27,260 +0.09(+13.85%)
May 14, 2007 0.6400 0.6500 0.6400 0.6500 31,500 +0.02(+3.17%)
May 11, 2007 0.6400 0.6400 0.6300 0.6300 18,100 +0.00(+0.00%)
May 10, 2007 0.6300 0.6300 0.6300 0.6300 8,000 -0.01(-1.56%)
May 09, 2007 0.6600 0.6600 0.6300 0.6400 7,850 +0.01(+1.59%)
May 08, 2007 0.6300 0.6300 0.6300 0.6300 1,000 +0.00(+0.00%)
May 07, 2007 0.6300 0.6300 0.6300 0.6300 11,500 -0.03(-4.55%)
May 04, 2007 0.6600 0.6700 0.6600 0.6600 8,700 +0.00(+0.00%)
May 03, 2007 0.6100 0.6700 0.6000 0.6600 31,000 +0.06(+10.00%)
May 02, 2007 0.6500 0.6600 0.6000 0.6000 42,000 -0.06(-9.09%)
May 01, 2007 0.6600 0.6600 0.6600 0.6600 9,000 +0.01(+1.54%)
Apr 30, 2007 0.6500 0.6500 0.6500 0.6500 1,000 -0.07(-9.72%)
Apr 27, 2007 0.7100 0.7200 0.6900 0.7200 22,400 -0.02(-2.70%)
Apr 26, 2007 0.6500 0.7400 0.6500 0.7400 26,200 +0.04(+5.71%)
Apr 25, 2007 0.7100 0.7200 0.7000 0.7000 25,000 -0.01(-1.41%)
Apr 24, 2007 0.7100 0.7100 0.7100 0.7100 2,000 -0.03(-4.05%)
Apr 23, 2007 0.6900 0.7400 0.6900 0.7400 22,300 +0.05(+7.25%)
Apr 20, 2007 0.7000 0.7000 0.6900 0.6900 10,000 -0.05(-6.76%)
Apr 19, 2007 0.7100 0.7400 0.7000 0.7400 31,100 -0.01(-1.33%)
Apr 18, 2007 0.7500 0.7500 0.7100 0.7500 20,000 +0.00(+0.00%)
Apr 17, 2007 0.7500 0.7600 0.7000 0.7500 49,423 +0.04(+5.63%)
Apr 16, 2007 0.7500 0.7500 0.7100 0.7100 30,650 -0.01(-1.39%)
Apr 13, 2007 0.7300 0.7300 0.7200 0.7200 7,500 -0.01(-1.37%)
Apr 12, 2007 0.7300 0.7300 0.7100 0.7300 6,500 -0.01(-1.35%)
Apr 11, 2007 0.7000 0.7400 0.7000 0.7400 3,000 +0.02(+2.78%)
Apr 10, 2007 0.7200 0.7400 0.6900 0.7200 30,700 -0.03(-4.00%)
Apr 09, 2007 0.7200 0.7500 0.7200 0.7500 7,000 +0.00(+0.00%)
Apr 05, 2007 0.7500 0.7500 0.7400 0.7500 7,500 +0.03(+4.17%)
Apr 04, 2007 0.7200 0.7200 0.7200 0.7200 4,000 +0.04(+5.88%)
Apr 03, 2007 0.7300 0.7300 0.6800 0.6800 10,200 -0.07(-9.33%)
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.