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: 9:30 AM EDT, Jun 6, 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 (%)
Sep 28, 2018 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+9.09%)
Sep 27, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Sep 26, 2018 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+0.00%)
Sep 25, 2018 0.0550 0.0550 0.0500 0.0550 204,000 +0.00(+0.00%)
Sep 24, 2018 0.0600 0.0600 0.0550 0.0550 18,000 -0.00(-8.33%)
Sep 20, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 19, 2018 0.0550 0.0550 0.0550 0.0550 10,000 -0.01(-15.38%)
Sep 18, 2018 0.0600 0.0650 0.0600 0.0650 13,000 +0.00(+0.00%)
Sep 14, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 12, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 11, 2018 0.0600 0.0650 0.0600 0.0650 30,000 +0.00(+0.00%)
Sep 07, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 06, 2018 0.0600 0.0750 0.0600 0.0700 85,000 +0.01(+7.69%)
Sep 05, 2018 0.0750 0.0750 0.0650 0.0650 30,400 +0.00(+0.00%)
Sep 04, 2018 0.0600 0.0750 0.0600 0.0650 66,600 +0.00(+0.00%)
Aug 31, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Aug 30, 2018 0.0700 0.0750 0.0700 0.0750 17,000 +0.01(+25.00%)
Aug 29, 2018 0.0600 0.0700 0.0600 0.0600 16,000 -0.01(-14.29%)
Aug 28, 2018 0.0650 0.0700 0.0650 0.0700 15,000 -0.00(-6.67%)
Aug 23, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Aug 22, 2018 0.0750 0.0750 0.0650 0.0650 26,000 -0.01(-13.33%)
Aug 21, 2018 0.0700 0.0750 0.0700 0.0750 20,999 +0.00(+7.14%)
Aug 20, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Aug 17, 2018 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Aug 16, 2018 0.0700 0.0800 0.0650 0.0700 108,700 -0.01(-12.50%)
Aug 15, 2018 0.0650 0.0800 0.0650 0.0800 51,000 +0.01(+6.67%)
Aug 13, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 08, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 03, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 02, 2018 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Jul 31, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 30, 2018 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Jul 27, 2018 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Jul 25, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 23, 2018 0.0700 0.0700 0.0700 500 -0.00(-6.67%)
Jul 19, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 18, 2018 0.0750 0.0750 0.0750 0.0750 9,999 +0.00(+0.00%)
Jul 17, 2018 0.0700 0.0750 0.0700 0.0750 81,999 +0.00(+7.14%)
Jul 16, 2018 0.0700 0.0700 0.0650 0.0700 75,000 -0.01(-17.65%)
Jul 11, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 10, 2018 0.0800 0.0850 0.0800 0.0800 4,000 -0.01(-5.88%)
Jul 09, 2018 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jul 05, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 04, 2018 0.0850 0.0850 0.0800 0.0800 85,000 -0.01(-5.88%)
Jun 29, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 28, 2018 0.0750 0.0850 0.0750 0.0850 299,000 +0.01(+6.25%)
Jun 27, 2018 0.0750 0.0800 0.0750 0.0800 301,000 +0.01(+6.67%)
Jun 26, 2018 0.0700 0.0750 0.0700 0.0750 5,000 +0.00(+0.00%)
Jun 25, 2018 0.0750 0.0800 0.0750 0.0750 10,000 -0.01(-6.25%)
Jun 22, 2018 0.0700 0.0800 0.0700 0.0800 210,000 +0.01(+14.29%)
Jun 21, 2018 0.0800 0.0800 0.0650 0.0700 270,365 -0.01(-12.50%)
Jun 20, 2018 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+0.00%)
Jun 19, 2018 0.0800 0.0800 0.0750 0.0800 43,000 +0.00(+0.00%)
Jun 18, 2018 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Jun 15, 2018 0.0800 0.0800 0.0800 0.0800 13,000 +0.00(+0.00%)
Jun 14, 2018 0.0750 0.0800 0.0750 0.0800 117,000 +0.01(+6.67%)
Jun 13, 2018 0.0700 0.0750 0.0700 0.0750 8,600 -0.01(-6.25%)
Jun 12, 2018 0.0700 0.0800 0.0700 0.0800 3,000 +0.00(+0.00%)
Jun 11, 2018 0.0800 0.0800 0.0600 0.0800 365,000 +0.01(+6.67%)
Jun 08, 2018 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+7.14%)
Jun 07, 2018 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-12.50%)
Jun 05, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 04, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jun 01, 2018 0.0750 0.0800 0.0750 0.0800 72,000 +0.00(+0.00%)
May 31, 2018 0.0700 0.0800 0.0700 0.0800 40,000 +0.01(+14.29%)
May 30, 2018 0.0800 0.0800 0.0700 0.0700 25,000 -0.01(-12.50%)
May 29, 2018 0.0750 0.0800 0.0750 0.0800 26,600 +0.01(+6.67%)
May 28, 2018 0.0750 0.0750 0.0750 0.0750 15,000 +0.00(+0.00%)
May 25, 2018 0.0700 0.0750 0.0700 0.0750 139,000 +0.00(+0.00%)
May 24, 2018 0.0750 0.0750 0.0750 0.0750 60,200 +0.00(+0.00%)
May 22, 2018 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
May 18, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
May 17, 2018 0.0800 0.0800 0.0800 0.0800 10,000 +0.01(+6.67%)
May 16, 2018 0.0700 0.0800 0.0700 0.0750 47,850 -0.01(-6.25%)
May 15, 2018 0.0750 0.0800 0.0700 0.0800 124,126 +0.01(+6.67%)
May 14, 2018 0.0700 0.0800 0.0700 0.0750 217,500 +0.01(+15.38%)
May 11, 2018 0.0700 0.0700 0.0600 0.0650 146,620 -0.01(-7.14%)
May 10, 2018 0.0700 0.0700 0.0700 0.0700 87,000 +0.00(+0.00%)
May 09, 2018 0.0650 0.0700 0.0650 0.0700 26,000 +0.01(+7.69%)
May 07, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
May 04, 2018 0.0600 0.0600 0.0600 0.0600 2,000 +0.00(+0.00%)
May 03, 2018 0.0650 0.0650 0.0550 0.0600 93,940 +0.00(+0.00%)
May 02, 2018 0.0550 0.0650 0.0550 0.0600 20,000 -0.01(-7.69%)
May 01, 2018 0.0650 0.0650 0.0650 0.0650 100,000 +0.00(+0.00%)
Apr 30, 2018 0.0600 0.0650 0.0550 0.0650 181,100 +0.01(+18.18%)
Apr 27, 2018 0.0550 0.0600 0.0550 0.0550 50,000 +0.00(+0.00%)
Apr 26, 2018 0.0550 0.0600 0.0550 0.0550 192,428 +0.00(+0.00%)
Apr 23, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 20, 2018 0.0500 0.0550 0.0500 0.0550 27,000 -0.00(-8.33%)
Apr 17, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Apr 16, 2018 0.0500 0.0600 0.0500 0.0550 101,000 +0.00(+0.00%)
Apr 13, 2018 0.0550 0.0550 0.0550 0.0550 68,000 +0.00(+0.00%)
Apr 11, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Apr 10, 2018 0.0500 0.0550 0.0450 0.0550 112,000 +0.00(+0.00%)
Apr 09, 2018 0.0500 0.0550 0.0500 0.0550 37,000 +0.00(+10.00%)
Apr 06, 2018 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Apr 05, 2018 0.0500 0.0500 0.0500 0.0500 126,000 +0.00(+0.00%)
Apr 04, 2018 0.0500 0.0500 0.0500 0.0500 118,000 -0.00(-9.09%)
Apr 02, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 29, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Mar 23, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Mar 22, 2018 0.0600 0.0600 0.0550 0.0550 40,700 +0.00(+0.00%)
Mar 21, 2018 0.0550 0.0550 0.0550 0.0550 86,000 +0.00(+10.00%)
Mar 20, 2018 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Mar 16, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 15, 2018 0.0550 0.0550 0.0550 0.0550 35,000 +0.00(+0.00%)
Mar 12, 2018 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Mar 09, 2018 0.0500 0.0550 0.0500 0.0550 114,000 +0.00(+0.00%)
Mar 06, 2018 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Mar 05, 2018 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-16.67%)
Mar 02, 2018 0.0600 0.0600 0.0600 0.0600 15,000 +0.00(+9.09%)
Mar 01, 2018 0.0550 0.0550 0.0550 0.0550 73,000 +0.00(+0.00%)
Feb 28, 2018 0.0550 0.0550 0.0550 0.0550 24,900 -0.00(-8.33%)
Feb 26, 2018 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Feb 23, 2018 0.0550 0.0600 0.0550 0.0600 44,000 +0.00(+0.00%)
Feb 22, 2018 0.0550 0.0600 0.0550 0.0600 81,000 +0.00(+0.00%)
Feb 21, 2018 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+0.00%)
Feb 20, 2018 0.0600 0.0600 0.0600 0.0600 149,000 +0.00(+9.09%)
Feb 15, 2018 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Feb 14, 2018 0.0600 0.0600 0.0600 0.0600 24,000 +0.00(+9.09%)
Feb 13, 2018 0.0600 0.0600 0.0550 0.0550 41,964 -0.01(-15.38%)
Feb 12, 2018 0.0600 0.0650 0.0600 0.0650 77,000 +0.00(+0.00%)
Feb 09, 2018 0.0600 0.0650 0.0550 0.0650 54,000 +0.00(+0.00%)
Feb 07, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Feb 06, 2018 0.0600 0.0600 0.0600 0.0600 164,000 -0.01(-14.29%)
Feb 02, 2018 0.0700 0.0700 0.0700 0 +0.01(+7.69%)
Feb 01, 2018 0.0700 0.0700 0.0650 0.0650 242,500 +0.01(+8.33%)
Jan 31, 2018 0.0750 0.0750 0.0600 0.0600 525,000 -0.01(-14.29%)
Jan 30, 2018 0.0700 0.0700 0.0700 0.0700 34,000 -0.00(-6.67%)
Jan 29, 2018 0.0750 0.0750 0.0750 0.0750 10,427 -0.01(-6.25%)
Jan 26, 2018 0.0700 0.0800 0.0700 0.0800 46,000 +0.01(+6.67%)
Jan 25, 2018 0.0750 0.0750 0.0700 0.0750 79,000 +0.00(+0.00%)
Jan 24, 2018 0.0750 0.0750 0.0700 0.0750 289,300 -0.01(-6.25%)
Jan 23, 2018 0.0800 0.0800 0.0750 0.0800 22,750 +0.00(+0.00%)
Jan 22, 2018 0.0800 0.0850 0.0800 0.0800 419,000 +0.00(+0.00%)
Jan 19, 2018 0.0750 0.0800 0.0750 0.0800 193,000 +0.00(+0.00%)
Jan 17, 2018 0.0800 0.0800 0.0800 340 +0.00(+0.00%)
Jan 16, 2018 0.0750 0.0800 0.0750 0.0800 61,000 +0.00(+0.00%)
Jan 15, 2018 0.0800 0.0800 0.0800 0.0800 60,000 +0.00(+0.00%)
Jan 12, 2018 0.0800 0.0800 0.0800 0.0800 134,912 +0.01(+6.67%)
Jan 11, 2018 0.0750 0.0750 0.0750 0.0750 20,500 -0.01(-6.25%)
Jan 10, 2018 0.0800 0.0800 0.0800 0.0800 49,800 +0.00(+0.00%)
Jan 09, 2018 0.0800 0.0800 0.0800 0.0800 50,000 -0.01(-5.88%)
Jan 08, 2018 0.0850 0.0900 0.0800 0.0850 360,044 +0.00(+0.00%)
Jan 05, 2018 0.0750 0.0850 0.0750 0.0850 4,000 +0.00(+0.00%)
Jan 04, 2018 0.0800 0.0850 0.0800 0.0850 55,000 +0.01(+6.25%)
Jan 03, 2018 0.0800 0.0800 0.0750 0.0800 128,050 +0.00(+0.00%)
Jan 02, 2018 0.0800 0.0800 0.0800 0.0800 152,000 +0.00(+0.00%)
Dec 29, 2017 0.0800 0.0800 0.0800 0 -0.01(-5.88%)
Dec 28, 2017 0.0850 0.0850 0.0800 0.0850 430,000 +0.01(+6.25%)
Dec 27, 2017 0.0800 0.0850 0.0750 0.0800 315,000 +0.00(+0.00%)
Dec 22, 2017 0.0800 0.0800 0.0750 0.0800 99,500 +0.00(+0.00%)
Dec 21, 2017 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
Dec 20, 2017 0.0800 0.0800 0.0800 0.0800 7,000 +0.00(+0.00%)
Dec 19, 2017 0.0850 0.0850 0.0800 0.0800 11,000 +0.00(+0.00%)
Dec 18, 2017 0.0850 0.0850 0.0800 0.0800 619,000 +0.00(+0.00%)
Dec 15, 2017 0.0900 0.0900 0.0800 0.0800 2,471,000 -0.01(-11.11%)
Dec 14, 2017 0.0800 0.0900 0.0800 0.0900 2,451,000 +0.00(+5.88%)
Dec 13, 2017 0.0850 0.0850 0.0850 0.0850 49,000 +0.00(+0.00%)
Dec 12, 2017 0.0850 0.0850 0.0800 0.0850 27,990 +0.00(+0.00%)
Dec 11, 2017 0.0850 0.0850 0.0800 0.0850 6,000 -0.00(-5.56%)
Dec 08, 2017 0.0850 0.0900 0.0850 0.0900 47,000 +0.00(+0.00%)
Dec 07, 2017 0.0850 0.0900 0.0800 0.0900 366,150 +0.01(+12.50%)
Dec 06, 2017 0.0800 0.0800 0.0800 0.0800 115,000 +0.00(+0.00%)
Dec 05, 2017 0.0800 0.0850 0.0800 0.0800 324,000 +0.00(+0.00%)
Dec 04, 2017 0.0800 0.0850 0.0800 0.0800 241,000 -0.01(-5.88%)
Dec 01, 2017 0.0800 0.0850 0.0750 0.0850 131,300 +0.00(+0.00%)
Nov 30, 2017 0.0750 0.0850 0.0750 0.0850 95,760 +0.00(+0.00%)
Nov 29, 2017 0.0800 0.0850 0.0750 0.0850 86,001 +0.00(+0.00%)
Nov 28, 2017 0.0850 0.0900 0.0800 0.0850 414,000 +0.00(+0.00%)
Nov 27, 2017 0.0800 0.0850 0.0800 0.0850 48,000 +0.00(+0.00%)
Nov 24, 2017 0.0900 0.0900 0.0800 0.0850 55,000 +0.00(+0.00%)
Nov 23, 2017 0.0950 0.0950 0.0850 0.0850 425,000 -0.00(-5.56%)
Nov 22, 2017 0.0900 0.0900 0.0900 0.0900 22,555 -0.01(-5.26%)
Nov 21, 2017 0.0950 0.1000 0.0950 0.0950 240,500 -0.01(-5.00%)
Nov 20, 2017 0.0950 0.1000 0.0900 0.1000 345,000 -0.00(-4.76%)
Nov 17, 2017 0.0950 0.1050 0.0950 0.1050 437,400 +0.01(+10.53%)
Nov 16, 2017 0.0900 0.1050 0.0900 0.0950 411,540 +0.00(+0.00%)
Nov 15, 2017 0.0950 0.1050 0.0800 0.0950 580,700 -0.01(-5.00%)
Nov 14, 2017 0.0850 0.1000 0.0850 0.1000 551,500 +0.01(+11.11%)
Nov 13, 2017 0.0800 0.0900 0.0800 0.0900 204,000 +0.01(+20.00%)
Nov 10, 2017 0.0750 0.0750 0.0750 0.0750 23,300 -0.01(-11.76%)
Nov 09, 2017 0.0850 0.0850 0.0750 0.0850 288,900 +0.00(+0.00%)
Nov 08, 2017 0.0700 0.0850 0.0700 0.0850 431,800 +0.01(+6.25%)
Nov 07, 2017 0.0800 0.0800 0.0700 0.0800 29,500 +0.00(+0.00%)
Nov 06, 2017 0.0800 0.0800 0.0750 0.0800 37,500 +0.00(+0.00%)
Nov 03, 2017 0.0800 0.0800 0.0700 0.0800 72,500 +0.01(+6.67%)
Nov 02, 2017 0.0800 0.0800 0.0700 0.0750 124,500 -0.01(-6.25%)
Nov 01, 2017 0.0800 0.0800 0.0750 0.0800 25,000 +0.01(+6.67%)
Oct 31, 2017 0.0800 0.0800 0.0750 0.0750 277,999 -0.01(-6.25%)
Oct 30, 2017 0.0850 0.0850 0.0800 0.0800 102,500 +0.00(+0.00%)
Oct 27, 2017 0.0950 0.0950 0.0800 0.0800 494,008 -0.01(-15.79%)
Oct 26, 2017 0.0750 0.0950 0.0750 0.0950 1,612,333 +0.02(+26.67%)
Oct 25, 2017 0.0750 0.0750 0.0700 0.0750 179,000 +0.00(+7.14%)
Oct 24, 2017 0.0650 0.0750 0.0650 0.0700 230,300 +0.00(+0.00%)
Oct 23, 2017 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
Oct 20, 2017 0.0700 0.0700 0.0650 0.0700 423,000 +0.01(+7.69%)
Oct 19, 2017 0.0700 0.0700 0.0650 0.0650 133,000 -0.01(-7.14%)
Oct 18, 2017 0.0650 0.0700 0.0650 0.0700 19,000 +0.00(+0.00%)
Oct 17, 2017 0.0750 0.0750 0.0650 0.0700 31,150 +0.00(+0.00%)
Oct 16, 2017 0.0750 0.0750 0.0700 0.0700 17,700 +0.00(+0.00%)
Oct 13, 2017 0.0700 0.0700 0.0650 0.0700 255,000 +0.00(+0.00%)
Oct 12, 2017 0.0700 0.0750 0.0700 0.0700 343,500 +0.00(+0.00%)
Oct 11, 2017 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Oct 10, 2017 0.0750 0.0750 0.0700 0.0750 80,800 +0.00(+0.00%)
Oct 06, 2017 0.0750 0.0750 0.0700 0.0750 104,000 +0.00(+7.14%)
Oct 05, 2017 0.0700 0.0750 0.0700 0.0700 44,350 -0.00(-6.67%)
Oct 04, 2017 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Oct 03, 2017 0.0700 0.0750 0.0700 0.0750 78,860 +0.00(+7.14%)
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.