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

Mtb Metals Corp (OP: MBYMF )

0.0255 +0.0020 (+8.51%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 7, 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 (%)
Jul 29, 2021 0.1687 0.1687 0.1687 0 +0.02(+12.92%)
Jul 28, 2021 0.1494 0.1494 0.1494 0.1494 200 -0.02(-12.94%)
Jul 27, 2021 0.1716 0.1716 0.1716 0.1716 8,800 +0.00(+1.96%)
Jul 26, 2021 0.1686 0.1723 0.1683 0.1683 12,250 +0.00(+0.90%)
Jul 23, 2021 0.1621 0.1675 0.1621 0.1668 5,261 +0.01(+7.41%)
Jul 22, 2021 0.1527 0.1638 0.1520 0.1553 37,500 +0.00(+2.24%)
Jul 21, 2021 0.1519 0.1519 0.1519 0.1519 140 +0.01(+3.69%)
Jul 20, 2021 0.1459 0.1465 0.1459 0.1465 1,250 +0.00(+3.17%)
Jul 16, 2021 0.1420 0.1420 0.1420 1 -0.01(-6.21%)
Jul 15, 2021 0.1500 0.1514 0.1470 0.1514 14,300 +0.00(+1.27%)
Jul 14, 2021 0.1495 0.1495 0.1495 0.1495 200 -0.01(-4.47%)
Jul 13, 2021 0.1500 0.1565 0.1500 0.1565 2,700 +0.01(+4.89%)
Jul 12, 2021 0.1600 0.1600 0.1478 0.1492 26,377 -0.01(-4.97%)
Jul 09, 2021 0.1700 0.1700 0.1554 0.1570 3,057 +0.00(+0.58%)
Jul 08, 2021 0.1520 0.1565 0.1474 0.1561 47,153 +0.01(+9.08%)
Jul 07, 2021 0.1550 0.1550 0.1392 0.1431 5,300 -0.01(-8.85%)
Jul 06, 2021 0.1570 0.1570 0.1570 0.1570 20,000 +0.01(+8.28%)
Jul 02, 2021 0.1497 0.1500 0.1450 0.1450 25,000 +0.01(+4.32%)
Jul 01, 2021 0.1470 0.1470 0.1390 0.1390 7,100 -0.01(-5.44%)
Jun 30, 2021 0.1451 0.1470 0.1451 0.1470 14,697 -0.00(-1.80%)
Jun 29, 2021 0.1488 0.1497 0.1449 0.1497 12,000 +0.00(+2.96%)
Jun 28, 2021 0.1500 0.1500 0.1454 0.1454 11,112 -0.01(-3.77%)
Jun 25, 2021 0.1511 0.1511 0.1511 0.1511 999 -0.01(-3.51%)
Jun 24, 2021 0.1566 0.1566 0.1566 0.1566 14,000 -0.01(-5.15%)
Jun 22, 2021 0.1651 0.1651 0.1651 78 +0.01(+3.19%)
Jun 18, 2021 0.1600 0.1600 0.1600 0 -0.00(-1.23%)
Jun 17, 2021 0.1620 0.1620 0.1620 0.1620 3,500 -0.01(-4.65%)
Jun 16, 2021 0.1699 0.1699 0.1699 0.1699 100 +0.01(+4.81%)
Jun 15, 2021 0.1621 0.1621 0.1621 0.1621 2,000 -0.01(-7.00%)
Jun 14, 2021 0.1743 0.1743 0.1743 0.1743 3,000 +0.01(+4.06%)
Jun 11, 2021 0.1671 0.1680 0.1671 0.1675 4,441 +0.00(+1.52%)
Jun 10, 2021 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+1.79%)
Jun 09, 2021 0.1621 0.1621 0.1621 0.1621 200 -0.01(-3.34%)
Jun 08, 2021 0.1677 0.1677 0.1677 0.1677 2,500 -0.00(-1.35%)
Jun 07, 2021 0.1695 0.1700 0.1694 0.1700 9,300 +0.00(+1.13%)
Jun 04, 2021 0.1681 0.1681 0.1681 0.1681 900 +0.00(+0.18%)
Jun 03, 2021 0.1651 0.1678 0.1651 0.1678 18,000 +0.00(+0.96%)
Jun 02, 2021 0.1662 0.1662 0.1662 0.1662 100 -0.02(-8.88%)
Jun 01, 2021 0.1858 0.1886 0.1824 0.1824 19,430 +0.01(+4.29%)
May 28, 2021 0.1749 0.1749 0.1749 0.1749 3,000 +0.00(+2.88%)
May 27, 2021 0.1700 0.1700 0.1700 0.1700 1,200 +0.00(+1.61%)
May 26, 2021 0.1564 0.1673 0.1564 0.1673 3,542 +0.01(+5.09%)
May 25, 2021 0.1617 0.1617 0.1592 0.1592 3,000 +0.02(+13.71%)
May 24, 2021 0.1376 0.1400 0.1376 0.1400 8,045 -0.01(-5.47%)
May 21, 2021 0.1481 0.1481 0.1481 0.1481 15,533 -0.01(-6.56%)
May 19, 2021 0.1585 0.1585 0.1585 0 +0.00(+0.70%)
May 18, 2021 0.1556 0.1574 0.1528 0.1574 8,577 +0.00(+1.55%)
May 17, 2021 0.1500 0.1550 0.1500 0.1550 18,250 +0.01(+6.97%)
May 14, 2021 0.1449 0.1449 0.1449 0.1449 6,600 +0.01(+3.57%)
May 13, 2021 0.1530 0.1530 0.1393 0.1399 17,745 -0.01(-3.72%)
May 12, 2021 0.1539 0.1539 0.1453 0.1453 875 -0.00(-1.16%)
May 11, 2021 0.1491 0.1539 0.1449 0.1470 7,861 -0.01(-6.84%)
May 10, 2021 0.1553 0.1578 0.1553 0.1578 1,340 +0.01(+6.91%)
May 07, 2021 0.1476 0.1476 0.1476 0.1476 31,703 +0.00(+0.14%)
May 06, 2021 0.1421 0.1501 0.1421 0.1474 18,794 +0.01(+3.80%)
May 05, 2021 0.1486 0.1486 0.1406 0.1420 43,706 -0.00(-1.53%)
May 04, 2021 0.1466 0.1469 0.1419 0.1442 43,785 -0.00(-0.62%)
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.