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: 2:52 PM EDT, Jun 13, 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 (%)
Oct 31, 2011 0.0800 0.1000 0.0800 0.0900 340,000 +0.01(+20.00%)
Oct 28, 2011 0.0900 0.0900 0.0750 0.0750 91,500 -0.02(-21.05%)
Oct 27, 2011 0.0900 0.0950 0.0850 0.0950 340,500 +0.01(+5.56%)
Oct 26, 2011 0.0750 0.0900 0.0750 0.0900 559,011 +0.02(+28.57%)
Oct 25, 2011 0.0700 0.0750 0.0700 0.0700 189,500 -0.00(-6.67%)
Oct 24, 2011 0.0750 0.0800 0.0750 0.0750 89,960 +0.00(+0.00%)
Oct 21, 2011 0.0800 0.0800 0.0750 0.0750 110,000 -0.01(-11.76%)
Oct 20, 2011 0.0850 0.0850 0.0850 0.0850 31,814 +0.01(+6.25%)
Oct 19, 2011 0.0800 0.0800 0.0800 0.0800 42,000 -0.01(-11.11%)
Oct 18, 2011 0.0850 0.0900 0.0850 0.0900 207,377 +0.00(+0.00%)
Oct 17, 2011 0.0900 0.0900 0.0850 0.0900 46,000 +0.00(+5.88%)
Oct 14, 2011 0.0750 0.0950 0.0750 0.0850 252,000 +0.01(+6.25%)
Oct 13, 2011 0.0750 0.0800 0.0750 0.0800 26,500 +0.01(+6.67%)
Oct 12, 2011 0.0850 0.0850 0.0750 0.0750 105,500 -0.01(-6.25%)
Oct 11, 2011 0.0850 0.0900 0.0700 0.0800 656,940 +0.01(+6.67%)
Oct 07, 2011 0.0800 0.0800 0.0750 0.0750 131,832 -0.01(-6.25%)
Oct 06, 2011 0.0750 0.0800 0.0700 0.0800 174,200 +0.01(+23.08%)
Oct 05, 2011 0.0650 0.0700 0.0650 0.0650 40,000 +0.01(+8.33%)
Oct 04, 2011 0.0650 0.0650 0.0600 0.0600 66,980 -0.01(-7.69%)
Oct 03, 2011 0.0650 0.0650 0.0650 0.0650 22,980 -0.01(-7.14%)
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%)
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.