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 (%)
Sep 30, 2011 0.0700 0.0750 0.0700 0.0700 43,700 +0.00(+0.00%)
Sep 29, 2011 0.0700 0.0700 0.0700 0.0700 16,000 -0.00(-6.67%)
Sep 28, 2011 0.0800 0.0800 0.0700 0.0750 202,500 -0.01(-6.25%)
Sep 27, 2011 0.0850 0.0850 0.0800 0.0800 45,000 +0.00(+0.00%)
Sep 26, 2011 0.0800 0.0800 0.0800 0.0800 126,000 -0.01(-5.88%)
Sep 23, 2011 0.0850 0.0850 0.0850 0.0850 34,950 +0.00(+0.00%)
Sep 22, 2011 0.0950 0.0950 0.0800 0.0850 416,550 -0.01(-10.53%)
Sep 21, 2011 0.0950 0.1000 0.0900 0.0950 1,101,000 +0.00(+0.00%)
Sep 20, 2011 0.0950 0.0950 0.0950 0.0950 32,000 +0.01(+5.56%)
Sep 19, 2011 0.0900 0.0900 0.0900 0.0900 98,500 +0.00(+0.00%)
Sep 16, 2011 0.0900 0.0900 0.0900 0.0900 53,000 +0.00(+0.00%)
Sep 15, 2011 0.0900 0.0900 0.0900 0.0900 21,000 +0.00(+0.00%)
Sep 14, 2011 0.0900 0.0900 0.0900 0.0900 45,000 -0.01(-5.26%)
Sep 13, 2011 0.0950 0.0950 0.0900 0.0950 31,000 -0.01(-5.00%)
Sep 12, 2011 0.1000 0.1000 0.1000 0.1000 1,000 +0.01(+11.11%)
Sep 09, 2011 0.1000 0.1050 0.0900 0.0900 181,400 -0.01(-10.00%)
Sep 08, 2011 0.1000 0.1000 0.0950 0.1000 493,500 +0.01(+5.26%)
Sep 07, 2011 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
Sep 06, 2011 0.0950 0.1000 0.0900 0.0950 104,800 -0.01(-5.00%)
Sep 02, 2011 0.1000 0.1050 0.1000 0.1000 486,600 +0.00(+0.00%)
Sep 01, 2011 0.0900 0.1000 0.0900 0.1000 257,900 +0.01(+17.65%)
Aug 31, 2011 0.0850 0.0850 0.0850 0.0850 9,000 -0.00(-5.56%)
Aug 30, 2011 0.0800 0.0900 0.0800 0.0900 55,000 +0.01(+12.50%)
Aug 29, 2011 0.0850 0.0850 0.0800 0.0800 8,000 -0.01(-11.11%)
Aug 26, 2011 0.0850 0.0900 0.0850 0.0900 109,000 +0.00(+5.88%)
Aug 25, 2011 0.0850 0.0850 0.0800 0.0850 73,000 +0.01(+6.25%)
Aug 24, 2011 0.0850 0.0850 0.0800 0.0800 112,000 -0.01(-11.11%)
Aug 23, 2011 0.0900 0.0900 0.0900 0.0900 207,770 +0.00(+5.88%)
Aug 22, 2011 0.0900 0.0900 0.0850 0.0850 31,588 +0.00(+0.00%)
Aug 19, 2011 0.0850 0.0850 0.0850 0.0850 700 +0.00(+0.00%)
Aug 18, 2011 0.0900 0.0900 0.0850 0.0850 54,000 +0.00(+0.00%)
Aug 17, 2011 0.0850 0.0850 0.0850 0.0850 168,000 +0.00(+0.00%)
Aug 16, 2011 0.0850 0.0850 0.0800 0.0850 212,500 +0.01(+6.25%)
Aug 15, 2011 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Aug 12, 2011 0.0900 0.0900 0.0800 0.0900 159,920 +0.00(+0.00%)
Aug 11, 2011 0.0900 0.0900 0.0900 0.0900 10,068 +0.00(+0.00%)
Aug 10, 2011 0.0800 0.0900 0.0800 0.0900 108,000 +0.00(+5.88%)
Aug 09, 2011 0.0700 0.0850 0.0700 0.0850 331,000 +0.02(+30.77%)
Aug 08, 2011 0.0750 0.0750 0.0650 0.0650 157,200 -0.01(-13.33%)
Aug 05, 2011 0.0800 0.0800 0.0700 0.0750 667,500 -0.01(-6.25%)
Aug 04, 2011 0.0900 0.0900 0.0800 0.0800 207,000 -0.01(-11.11%)
Aug 03, 2011 0.0900 0.0900 0.0850 0.0900 37,000 +0.00(+5.88%)
Aug 02, 2011 0.1000 0.1000 0.0850 0.0850 522,511 -0.00(-5.56%)
Jul 29, 2011 0.0900 0.0950 0.0900 0.0900 49,600 +0.00(+0.00%)
Jul 28, 2011 0.0950 0.0950 0.0900 0.0900 58,000 -0.01(-5.26%)
Jul 27, 2011 0.0950 0.0950 0.0900 0.0950 96,000 +0.00(+0.00%)
Jul 26, 2011 0.0950 0.0950 0.0900 0.0950 34,500 +0.01(+5.56%)
Jul 25, 2011 0.0900 0.0900 0.0900 0.0900 10,000 +0.00(+0.00%)
Jul 22, 2011 0.0950 0.0950 0.0900 0.0900 23,500 +0.00(+0.00%)
Jul 21, 2011 0.1000 0.1000 0.0900 0.0900 95,920 +0.00(+0.00%)
Jul 20, 2011 0.0950 0.0950 0.0900 0.0900 15,000 -0.01(-10.00%)
Jul 19, 2011 0.0900 0.1000 0.0900 0.1000 157,000 +0.00(+0.00%)
Jul 18, 2011 0.0950 0.1000 0.0950 0.1000 88,000 +0.01(+5.26%)
Jul 15, 2011 0.0900 0.0950 0.0850 0.0950 91,000 +0.00(+0.00%)
Jul 14, 2011 0.0950 0.0950 0.0950 0.0950 102,680 +0.00(+0.00%)
Jul 13, 2011 0.0900 0.0950 0.0900 0.0950 18,100 +0.00(+0.00%)
Jul 12, 2011 0.0950 0.0950 0.0900 0.0950 99,960 +0.00(+0.00%)
Jul 11, 2011 0.0950 0.0950 0.0950 0.0950 113,033 +0.01(+5.56%)
Jul 08, 2011 0.0900 0.0900 0.0900 0.0900 4,000 +0.00(+0.00%)
Jul 07, 2011 0.0900 0.0950 0.0850 0.0900 176,500 +0.00(+5.88%)
Jul 06, 2011 0.0900 0.0900 0.0850 0.0850 31,000 +0.00(+0.00%)
Jul 05, 2011 0.0950 0.0950 0.0850 0.0850 163,400 -0.01(-15.00%)
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.