Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mtb Metals Corp (TSV: MTB )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, May 17, 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 (%)
Nov 30, 2009 0.1250 0.1300 0.1150 0.1200 257,800 +0.00(+0.00%)
Nov 27, 2009 0.1100 0.1300 0.1100 0.1200 672,110 +0.00(+0.00%)
Nov 26, 2009 0.1200 0.1200 0.1150 0.1200 253,500 +0.00(+0.00%)
Nov 25, 2009 0.1150 0.1200 0.1150 0.1200 220,000 +0.00(+4.35%)
Nov 24, 2009 0.1250 0.1250 0.1150 0.1150 273,300 -0.01(-8.00%)
Nov 23, 2009 0.1300 0.1300 0.1200 0.1250 421,700 -0.01(-3.85%)
Nov 20, 2009 0.1200 0.1300 0.1150 0.1300 911,133 +0.01(+4.00%)
Nov 19, 2009 0.1600 0.1600 0.1200 0.1250 3,058,530 -0.03(-19.35%)
Nov 18, 2009 0.1500 0.1650 0.1500 0.1550 771,300 +0.01(+3.33%)
Nov 17, 2009 0.1600 0.1650 0.1500 0.1500 562,500 +0.00(+0.00%)
Nov 16, 2009 0.1750 0.1900 0.1500 0.1500 1,796,525 -0.02(-9.09%)
Nov 13, 2009 0.1200 0.1750 0.1200 0.1650 2,229,700 +0.05(+37.50%)
Nov 12, 2009 0.1350 0.1350 0.1200 0.1200 943,400 -0.01(-7.69%)
Nov 11, 2009 0.1400 0.1450 0.1250 0.1300 808,643 -0.01(-7.14%)
Nov 10, 2009 0.1450 0.1500 0.1350 0.1400 520,300 -0.01(-6.67%)
Nov 09, 2009 0.1350 0.1600 0.1350 0.1500 544,700 +0.01(+7.14%)
Nov 06, 2009 0.1400 0.1450 0.1300 0.1400 606,150 -0.01(-6.67%)
Nov 05, 2009 0.1600 0.1600 0.1400 0.1500 396,525 -0.01(-3.23%)
Nov 04, 2009 0.1600 0.1700 0.1550 0.1550 637,000 +0.01(+3.33%)
Nov 03, 2009 0.1500 0.1600 0.1450 0.1500 680,500 +0.01(+3.45%)
Nov 02, 2009 0.1600 0.1650 0.1350 0.1450 1,028,780 -0.02(-9.38%)
Oct 30, 2009 0.1600 0.1650 0.1550 0.1600 529,400 +0.00(+0.00%)
Oct 29, 2009 0.1600 0.1750 0.1600 0.1600 1,126,540 +0.01(+3.23%)
Oct 28, 2009 0.1650 0.1700 0.1500 0.1550 1,389,150 -0.02(-8.82%)
Oct 27, 2009 0.1800 0.1950 0.1700 0.1700 1,233,311 -0.00(-2.86%)
Oct 26, 2009 0.2300 0.2300 0.1550 0.1750 4,526,507 -0.11(-39.66%)
Oct 23, 2009 0.2900 0.2900 0.2750 0.2900 423,650 +0.01(+1.75%)
Oct 22, 2009 0.3200 0.3300 0.2850 0.2850 889,210 -0.03(-8.06%)
Oct 21, 2009 0.2900 0.3300 0.2900 0.3100 994,500 +0.02(+6.90%)
Oct 20, 2009 0.3150 0.3000 0.2800 0.2900 717,250 -0.02(-4.92%)
Oct 19, 2009 0.3200 0.3300 0.3000 0.3050 1,242,250 +0.01(+3.39%)
Oct 16, 2009 0.2500 0.3250 0.2500 0.2950 1,301,650 +0.04(+18.00%)
Oct 15, 2009 0.2750 0.2750 0.2500 0.2500 313,300 -0.02(-7.41%)
Oct 14, 2009 0.2550 0.2900 0.2500 0.2700 633,200 +0.01(+1.89%)
Oct 13, 2009 0.2800 0.2800 0.2400 0.2650 764,543 -0.02(-5.36%)
Oct 09, 2009 0.2800 0.3000 0.2700 0.2800 631,255 +0.00(+0.00%)
Oct 08, 2009 0.2700 0.3300 0.2600 0.2800 1,424,246 +0.03(+9.80%)
Oct 07, 2009 0.2400 0.2650 0.2200 0.2550 1,487,340 +0.01(+2.00%)
Oct 06, 2009 0.2650 0.2950 0.2350 0.2500 1,833,404 -0.01(-3.85%)
Oct 05, 2009 0.3100 0.3100 0.2350 0.2600 1,663,049 -0.04(-13.33%)
Oct 02, 2009 0.3350 0.3350 0.2800 0.3000 2,172,800 -0.04(-13.04%)
Oct 01, 2009 0.4300 0.4400 0.3300 0.3450 4,427,203 -0.07(-15.85%)
Sep 30, 2009 0.4050 0.4400 0.3900 0.4100 1,767,090 +0.02(+5.13%)
Sep 29, 2009 0.4000 0.4400 0.3800 0.3900 1,817,238 +0.01(+2.63%)
Sep 28, 2009 0.4500 0.4850 0.3700 0.3800 2,546,424 -0.05(-11.63%)
Sep 25, 2009 0.3450 0.4450 0.3400 0.4300 1,968,492 +0.09(+26.47%)
Sep 24, 2009 0.3350 0.3600 0.2900 0.3400 2,303,990 +0.01(+3.03%)
Sep 23, 2009 0.2800 0.3350 0.2750 0.3300 3,963,517 +0.05(+17.86%)
Sep 22, 2009 0.2000 0.3150 0.1900 0.2800 3,279,500 +0.09(+47.37%)
Sep 21, 2009 0.1850 0.2050 0.1800 0.1900 2,245,200 +0.00(+0.00%)
Sep 18, 2009 0.1700 0.2000 0.1600 0.1900 5,903,000 +0.02(+11.76%)
Sep 17, 2009 0.1500 0.1750 0.1500 0.1700 3,143,748 +0.02(+13.33%)
Sep 16, 2009 0.1400 0.1550 0.1300 0.1500 3,587,200 +0.01(+7.14%)
Sep 15, 2009 0.1450 0.1450 0.1300 0.1400 2,258,500 -0.00(-3.45%)
Sep 14, 2009 0.1300 0.1650 0.1200 0.1450 6,352,910 +0.01(+11.54%)
Sep 11, 2009 0.1000 0.1350 0.1000 0.1300 2,150,400 +0.04(+36.84%)
Sep 10, 2009 0.0950 0.1000 0.0950 0.0950 325,980 -0.01(-5.00%)
Sep 09, 2009 0.1050 0.1050 0.0950 0.1000 402,500 -0.01(-9.09%)
Sep 08, 2009 0.1100 0.1150 0.1050 0.1100 548,834 +0.01(+4.76%)
Sep 04, 2009 0.1200 0.1250 0.1000 0.1050 2,397,500 -0.03(-19.23%)
Sep 03, 2009 0.0600 0.1400 0.0600 0.1300 2,896,600 +0.08(+160.00%)
Sep 02, 2009 0.0550 0.0600 0.0500 0.0500 57,900 +0.00(+0.00%)
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.