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: 9:30 AM EDT, May 22, 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 (%)
Mar 31, 2011 0.1150 0.1150 0.1100 0.1100 279,150 +0.00(+0.00%)
Mar 30, 2011 0.1150 0.1100 0.1100 0.1100 147,256 -0.01(-4.35%)
Mar 29, 2011 0.1150 0.1150 0.1150 0.1150 11,000 -0.00(-4.17%)
Mar 28, 2011 0.1150 0.1200 0.1150 0.1200 56,500 +0.00(+4.35%)
Mar 25, 2011 0.1200 0.1250 0.1150 0.1150 155,905 -0.00(-4.17%)
Mar 24, 2011 0.1150 0.1200 0.1100 0.1200 228,256 +0.00(+4.35%)
Mar 23, 2011 0.1150 0.1200 0.1150 0.1150 194,000 -0.00(-4.17%)
Mar 22, 2011 0.1200 0.1250 0.1200 0.1200 80,000 +0.00(+0.00%)
Mar 21, 2011 0.1200 0.1200 0.1100 0.1200 377,318 +0.00(+0.00%)
Mar 18, 2011 0.1150 0.1200 0.1150 0.1200 69,950 +0.01(+9.09%)
Mar 17, 2011 0.1200 0.1200 0.1100 0.1100 432,900 -0.01(-4.35%)
Mar 16, 2011 0.1150 0.1200 0.1150 0.1150 116,000 +0.00(+0.00%)
Mar 15, 2011 0.1200 0.1200 0.1100 0.1150 464,950 -0.01(-8.00%)
Mar 14, 2011 0.1250 0.1250 0.1200 0.1250 163,000 -0.01(-3.85%)
Mar 11, 2011 0.1300 0.1400 0.1250 0.1300 239,500 +0.00(+0.00%)
Mar 10, 2011 0.1400 0.1400 0.1250 0.1300 715,742 -0.01(-10.34%)
Mar 09, 2011 0.1400 0.1450 0.1400 0.1450 115,000 +0.00(+0.00%)
Mar 08, 2011 0.1450 0.1450 0.1400 0.1450 120,000 -0.01(-3.33%)
Mar 07, 2011 0.1500 0.1550 0.1500 0.1500 252,600 +0.01(+3.45%)
Mar 04, 2011 0.1450 0.1500 0.1450 0.1450 42,000 +0.00(+0.00%)
Mar 03, 2011 0.1450 0.1450 0.1400 0.1450 35,100 +0.00(+3.57%)
Mar 02, 2011 0.1500 0.1500 0.1400 0.1400 67,000 -0.01(-6.67%)
Mar 01, 2011 0.1500 0.1500 0.1500 0.1500 111,000 +0.01(+3.45%)
Feb 28, 2011 0.1550 0.1550 0.1450 0.1450 94,401 +0.00(+0.00%)
Feb 25, 2011 0.1500 0.1550 0.1450 0.1450 51,700 -0.01(-3.33%)
Feb 24, 2011 0.1500 0.1550 0.1500 0.1500 95,500 -0.01(-3.23%)
Feb 23, 2011 0.1500 0.1600 0.1500 0.1550 668,660 +0.00(+0.00%)
Feb 22, 2011 0.1500 0.1550 0.1400 0.1550 386,000 -0.01(-3.13%)
Feb 18, 2011 0.1500 0.1600 0.1400 0.1600 301,582 +0.01(+6.67%)
Feb 17, 2011 0.1550 0.1600 0.1400 0.1500 360,500 +0.00(+0.00%)
Feb 16, 2011 0.1550 0.1600 0.1450 0.1500 208,000 -0.01(-3.23%)
Feb 15, 2011 0.1450 0.1650 0.1400 0.1550 1,210,400 +0.01(+10.71%)
Feb 14, 2011 0.1500 0.1500 0.1400 0.1400 303,300 +0.01(+3.70%)
Feb 11, 2011 0.1350 0.1500 0.1350 0.1350 906,750 +0.01(+3.85%)
Feb 10, 2011 0.1350 0.1400 0.1300 0.1300 251,500 +0.00(+0.00%)
Feb 09, 2011 0.1450 0.1450 0.1300 0.1300 611,500 -0.01(-7.14%)
Feb 08, 2011 0.1300 0.1450 0.1300 0.1400 1,099,967 +0.01(+7.69%)
Feb 07, 2011 0.1250 0.1300 0.1250 0.1300 225,150 +0.00(+0.00%)
Feb 04, 2011 0.1300 0.1300 0.1250 0.1300 153,500 -0.01(-3.70%)
Feb 03, 2011 0.1300 0.1350 0.1300 0.1350 85,100 +0.01(+3.85%)
Feb 02, 2011 0.1300 0.1300 0.1300 0.1300 467,700 +0.00(+0.00%)
Feb 01, 2011 0.1300 0.1300 0.1300 0.1300 115,000 -0.01(-3.70%)
Jan 31, 2011 0.1350 0.1350 0.1300 0.1350 124,200 +0.00(+0.00%)
Jan 28, 2011 0.1400 0.1400 0.1300 0.1350 102,454 +0.00(+0.00%)
Jan 27, 2011 0.1350 0.1350 0.1300 0.1350 195,300 +0.00(+0.00%)
Jan 26, 2011 0.1350 0.1400 0.1350 0.1350 87,000 -0.01(-3.57%)
Jan 25, 2011 0.1400 0.1400 0.1250 0.1400 510,500 +0.00(+0.00%)
Jan 24, 2011 0.1400 0.1450 0.1350 0.1400 591,250 -0.00(-3.45%)
Jan 21, 2011 0.1450 0.1500 0.1400 0.1450 291,572 +0.00(+0.00%)
Jan 20, 2011 0.1500 0.1500 0.1400 0.1450 297,100 -0.01(-3.33%)
Jan 19, 2011 0.1450 0.1500 0.1400 0.1500 189,200 +0.01(+3.45%)
Jan 18, 2011 0.1450 0.1450 0.1400 0.1450 686,195 +0.00(+0.00%)
Jan 17, 2011 0.1500 0.1500 0.1400 0.1450 44,543 +0.00(+3.57%)
Jan 14, 2011 0.1450 0.1450 0.1400 0.1400 155,500 -0.01(-6.67%)
Jan 13, 2011 0.1500 0.1500 0.1400 0.1500 260,000 +0.00(+0.00%)
Jan 12, 2011 0.1450 0.1500 0.1400 0.1500 254,000 +0.01(+3.45%)
Jan 11, 2011 0.1500 0.1500 0.1450 0.1450 190,425 +0.00(+0.00%)
Jan 10, 2011 0.1500 0.1550 0.1450 0.1450 618,800 -0.01(-3.33%)
Jan 07, 2011 0.1500 0.1550 0.1450 0.1500 355,100 +0.00(+0.00%)
Jan 06, 2011 0.1500 0.1600 0.1500 0.1500 1,254,311 +0.00(+0.00%)
Jan 05, 2011 0.1550 0.1550 0.1500 0.1500 213,100 -0.01(-6.25%)
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.