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: 2:36 PM EDT, May 3, 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 (%)
Apr 30, 2010 0.1950 0.2100 0.1750 0.2050 479,850 +0.00(+2.50%)
Apr 29, 2010 0.1950 0.2100 0.1900 0.2000 191,280 +0.00(+0.00%)
Apr 28, 2010 0.1950 0.2000 0.1950 0.2000 210,250 +0.00(+0.00%)
Apr 27, 2010 0.2000 0.2000 0.1950 0.2000 67,000 +0.01(+2.56%)
Apr 26, 2010 0.2000 0.2100 0.1950 0.1950 92,400 -0.01(-2.50%)
Apr 23, 2010 0.1900 0.2100 0.1900 0.2000 150,500 +0.01(+2.56%)
Apr 22, 2010 0.1950 0.1950 0.1950 0.1950 60,000 -0.01(-4.88%)
Apr 21, 2010 0.1900 0.2050 0.1900 0.2050 175,200 +0.01(+5.13%)
Apr 20, 2010 0.1850 0.1950 0.1850 0.1950 127,700 +0.01(+2.63%)
Apr 19, 2010 0.1950 0.1950 0.1850 0.1900 80,500 +0.00(+0.00%)
Apr 16, 2010 0.2100 0.2100 0.1900 0.1900 212,333 -0.01(-7.32%)
Apr 15, 2010 0.2050 0.2100 0.2050 0.2050 108,000 -0.01(-4.65%)
Apr 14, 2010 0.2100 0.2200 0.2100 0.2150 194,700 -0.01(-2.27%)
Apr 13, 2010 0.2300 0.2300 0.2000 0.2200 325,500 +0.01(+2.33%)
Apr 12, 2010 0.2300 0.2300 0.2100 0.2150 458,300 -0.01(-2.27%)
Apr 09, 2010 0.2200 0.2250 0.2100 0.2200 466,400 +0.00(+0.00%)
Apr 08, 2010 0.2100 0.2200 0.2000 0.2200 555,833 +0.00(+0.00%)
Apr 07, 2010 0.1900 0.2250 0.1850 0.2200 961,669 +0.04(+18.92%)
Apr 06, 2010 0.1950 0.1950 0.1800 0.1850 176,990 -0.02(-7.50%)
Apr 05, 2010 0.1950 0.2000 0.1850 0.2000 379,300 +0.00(+0.00%)
Apr 01, 2010 0.2000 0.2000 0.2000 0 +0.03(+17.65%)
Mar 31, 2010 0.1700 0.1750 0.1700 0.1700 35,000 +0.00(+0.00%)
Mar 30, 2010 0.1650 0.1700 0.1650 0.1700 81,325 +0.00(+0.00%)
Mar 29, 2010 0.1800 0.1800 0.1700 0.1700 82,700 -0.01(-5.56%)
Mar 26, 2010 0.1750 0.1800 0.1650 0.1800 175,050 +0.01(+2.86%)
Mar 25, 2010 0.1750 0.1750 0.1650 0.1750 160,500 +0.01(+9.37%)
Mar 24, 2010 0.1650 0.1700 0.1550 0.1600 240,000 -0.01(-5.88%)
Mar 23, 2010 0.1800 0.1800 0.1700 0.1700 260,065 -0.00(-2.86%)
Mar 22, 2010 0.1800 0.1800 0.1650 0.1750 223,950 +0.00(+0.00%)
Mar 19, 2010 0.1750 0.1950 0.1750 0.1750 638,700 -0.01(-2.78%)
Mar 18, 2010 0.2100 0.2200 0.1800 0.1800 2,861,215 -0.01(-2.70%)
Mar 17, 2010 0.1550 0.1900 0.1550 0.1850 951,440 +0.03(+19.35%)
Mar 16, 2010 0.1500 0.1550 0.1500 0.1550 479,500 +0.01(+3.33%)
Mar 15, 2010 0.1450 0.1500 0.1500 0.1500 430,636 +0.01(+7.14%)
Mar 12, 2010 0.1400 0.1450 0.1400 0.1400 187,000 -0.00(-3.45%)
Mar 11, 2010 0.1400 0.1450 0.1400 0.1450 91,700 +0.01(+7.41%)
Mar 10, 2010 0.1400 0.1450 0.1350 0.1350 229,400 -0.01(-3.57%)
Mar 09, 2010 0.1400 0.1400 0.1400 0.1400 82,000 +0.01(+7.69%)
Mar 08, 2010 0.1300 0.1400 0.1300 0.1300 70,046 -0.01(-7.14%)
Mar 05, 2010 0.1400 0.1450 0.1350 0.1400 243,000 +0.01(+3.70%)
Mar 04, 2010 0.1400 0.1400 0.1350 0.1350 72,000 -0.01(-3.57%)
Mar 03, 2010 0.1450 0.1450 0.1400 0.1400 95,033 -0.01(-6.67%)
Mar 02, 2010 0.1550 0.1550 0.1400 0.1500 362,500 +0.01(+3.45%)
Mar 01, 2010 0.1500 0.1550 0.1400 0.1450 260,500 +0.00(+3.57%)
Feb 26, 2010 0.1350 0.1550 0.1300 0.1400 1,224,500 +0.01(+3.70%)
Feb 25, 2010 0.1250 0.1450 0.1150 0.1350 1,645,200 +0.01(+8.00%)
Feb 24, 2010 0.1250 0.1300 0.1250 0.1250 350,900 +0.00(+0.00%)
Feb 23, 2010 0.1300 0.1300 0.1250 0.1250 255,500 +0.01(+4.17%)
Feb 22, 2010 0.1200 0.1300 0.1200 0.1200 296,200 +0.00(+0.00%)
Feb 19, 2010 0.1300 0.1300 0.1200 0.1200 451,000 -0.01(-4.00%)
Feb 18, 2010 0.1200 0.1350 0.1150 0.1250 1,039,500 +0.00(+0.00%)
Feb 17, 2010 0.1200 0.1250 0.1150 0.1250 340,000 +0.01(+8.70%)
Feb 16, 2010 0.1200 0.1200 0.1150 0.1150 223,800 -0.00(-4.17%)
Feb 12, 2010 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Feb 11, 2010 0.1200 0.1200 0.1150 0.1150 29,000 +0.00(+0.00%)
Feb 10, 2010 0.1200 0.1200 0.1100 0.1150 556,666 +0.00(+0.00%)
Feb 09, 2010 0.1150 0.1200 0.1150 0.1150 39,000 +0.00(+0.00%)
Feb 08, 2010 0.1200 0.1200 0.1150 0.1150 100,000 -0.01(-8.00%)
Feb 05, 2010 0.1150 0.1250 0.1150 0.1250 216,000 +0.01(+4.17%)
Feb 04, 2010 0.1200 0.1200 0.1100 0.1200 597,000 -0.01(-4.00%)
Feb 03, 2010 0.1250 0.1300 0.1250 0.1250 102,500 +0.00(+0.00%)
Feb 02, 2010 0.1300 0.1300 0.1250 0.1250 246,000 -0.01(-3.85%)
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.