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 (%)
Dec 31, 2008 0.0450 0.0600 0.0450 0.0500 74,000 +0.01(+42.86%)
Dec 30, 2008 0.0450 0.0450 0.0350 0.0350 301,189 -0.01(-22.22%)
Dec 29, 2008 0.0350 0.0500 0.0350 0.0450 51,000 +0.01(+28.57%)
Dec 24, 2008 0.0350 0.0350 0.0350 0.0350 31,000 -0.00(-12.50%)
Dec 23, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Dec 22, 2008 0.0400 0.0400 0.0300 0.0400 326,000 +0.00(+0.00%)
Dec 19, 2008 0.0400 0.0400 0.0400 0.0400 42,000 -0.00(-11.11%)
Dec 18, 2008 0.0450 0.0450 0.0450 0.0450 25,000 -0.01(-10.00%)
Dec 17, 2008 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Dec 16, 2008 0.0500 0.0550 0.0400 0.0500 80,000 -0.00(-9.09%)
Dec 15, 2008 0.0400 0.0550 0.0400 0.0550 571,000 +0.01(+37.50%)
Dec 12, 2008 0.0400 0.0400 0.0400 0.0400 6,000 +0.01(+33.33%)
Dec 11, 2008 0.0300 0.0300 0.0300 0.0300 139,900 -0.01(-25.00%)
Dec 10, 2008 0.0400 0.0450 0.0400 0.0400 79,000 +0.00(+14.29%)
Dec 09, 2008 0.0400 0.0400 0.0350 0.0350 139,800 -0.00(-12.50%)
Dec 08, 2008 0.0400 0.0400 0.0300 0.0400 143,000 +0.01(+33.33%)
Dec 05, 2008 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Dec 04, 2008 0.0300 0.0300 0.0300 0.0300 1,180 +0.00(+0.00%)
Dec 03, 2008 0.0350 0.0350 0.0300 0.0300 41,900 -0.01(-25.00%)
Dec 02, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Dec 01, 2008 0.0400 0.0400 0.0400 0.0400 33,000 +0.00(+0.00%)
Nov 28, 2008 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+14.29%)
Nov 27, 2008 0.0350 0.0350 0 +0.00(+0.00%)
Nov 26, 2008 0.0400 0.0400 0.0350 0.0350 78,000 -0.01(-22.22%)
Nov 25, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Nov 24, 2008 0.0450 0.0450 0.0450 0.0450 45,500 +0.00(+0.00%)
Nov 21, 2008 0.0450 0.0450 0.0400 0.0450 97,000 +0.00(+0.00%)
Nov 20, 2008 0.0450 0.0450 0.0350 0.0450 30,000 +0.01(+28.57%)
Nov 19, 2008 0.0400 0.0400 0.0350 0.0350 18,000 +0.00(+0.00%)
Nov 18, 2008 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Nov 17, 2008 0.0350 0.0350 0 +0.00(+0.00%)
Nov 14, 2008 0.0350 0.0350 0.0350 0.0350 43,000 +0.00(+0.00%)
Nov 13, 2008 0.0400 0.0400 0.0350 0.0350 300,000 -0.01(-22.22%)
Nov 12, 2008 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Nov 11, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Nov 10, 2008 0.0500 0.0500 0.0450 0.0450 131,000 -0.01(-10.00%)
Nov 07, 2008 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Nov 06, 2008 0.0500 0.0500 0.0500 0.0500 49,000 +0.00(+0.00%)
Nov 05, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 04, 2008 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Nov 03, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Oct 31, 2008 0.0600 0.0600 0.0500 0.0500 23,000 -0.01(-16.67%)
Oct 30, 2008 0.0550 0.0600 0.0550 0.0600 60,000 +0.01(+33.33%)
Oct 29, 2008 0.0550 0.0550 0.0450 0.0450 50,000 -0.01(-25.00%)
Oct 28, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Oct 27, 2008 0.0600 0.0600 0.0600 0.0600 7,000 +0.01(+20.00%)
Oct 24, 2008 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Oct 23, 2008 0.0500 0.0500 0.0500 0.0500 200,040 -0.00(-9.09%)
Oct 22, 2008 0.0600 0.0650 0.0400 0.0550 543,000 -0.01(-15.38%)
Oct 21, 2008 0.0650 0.0650 0.0600 0.0650 96,000 -0.01(-7.14%)
Oct 20, 2008 0.0650 0.0700 0.0650 0.0700 15,000 +0.01(+7.69%)
Oct 17, 2008 0.0600 0.0650 0.0600 0.0650 90,814 +0.01(+8.33%)
Oct 16, 2008 0.0700 0.0700 0.0600 0.0600 55,500 -0.01(-20.00%)
Oct 15, 2008 0.0800 0.1000 0.0650 0.0750 314,400 -0.01(-16.67%)
Oct 14, 2008 0.0900 0.0900 0.0700 0.0900 1,000 +0.02(+28.57%)
Oct 10, 2008 0.0500 0.0700 0.0500 0.0700 1,321,000 -0.02(-22.22%)
Oct 09, 2008 0.0800 0.0900 0.0800 0.0900 13,950 +0.01(+12.50%)
Oct 08, 2008 0.0800 0.0800 0.0800 0.0800 16,000 +0.00(+0.00%)
Oct 07, 2008 0.0800 0.0800 0.0800 0.0800 15,800 -0.01(-11.11%)
Oct 06, 2008 0.0900 0.0900 0.0900 0.0900 13,000 -0.03(-25.00%)
Oct 03, 2008 0.1000 0.1200 0.1000 0.1200 26,000 +0.01(+9.09%)
Oct 02, 2008 0.1100 0.1100 0 +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.