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: 12:21 PM EDT, Jun 10, 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 30, 2020 0.3850 0.3850 0.3750 0.3800 46,700 +0.00(+0.00%)
Sep 29, 2020 0.4250 0.4400 0.3800 0.3800 158,900 -0.02(-3.80%)
Sep 28, 2020 0.4150 0.4300 0.3950 0.3950 43,501 -0.02(-4.82%)
Sep 25, 2020 0.4350 0.4400 0.4000 0.4150 82,615 +0.00(+0.00%)
Sep 24, 2020 0.4650 0.4700 0.4150 0.4150 247,077 -0.07(-13.54%)
Sep 23, 2020 0.4700 0.4800 0.4700 0.4800 30,464 -0.02(-3.03%)
Sep 22, 2020 0.4950 0.4950 0.4950 0.4950 888 -0.01(-1.00%)
Sep 21, 2020 0.5200 0.5200 0.5000 0.5000 19,575 -0.03(-5.66%)
Sep 18, 2020 0.5000 0.5300 0.5000 0.5300 8,150 +0.01(+1.92%)
Sep 17, 2020 0.5500 0.5500 0.5200 0.5200 40,600 -0.03(-5.45%)
Sep 16, 2020 0.5100 0.5600 0.5100 0.5500 100,150 +0.02(+3.77%)
Sep 15, 2020 0.5000 0.5300 0.5000 0.5300 88,336 +0.04(+8.16%)
Sep 14, 2020 0.5300 0.5300 0.4800 0.4900 128,114 -0.02(-3.92%)
Sep 11, 2020 0.5200 0.5200 0.5100 0.5100 22,600 -0.03(-5.56%)
Sep 10, 2020 0.5500 0.5500 0.5100 0.5400 36,607 -0.01(-1.82%)
Sep 09, 2020 0.5500 0.5600 0.5300 0.5500 48,750 +0.02(+3.77%)
Sep 08, 2020 0.5400 0.5400 0.5000 0.5300 94,575 +0.00(+0.00%)
Sep 04, 2020 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Sep 03, 2020 0.5500 0.5500 0.4950 0.5200 62,108 -0.02(-3.70%)
Sep 02, 2020 0.5300 0.5600 0.5300 0.5400 20,530 +0.00(+0.00%)
Sep 01, 2020 0.5600 0.5700 0.5400 0.5400 68,019 -0.01(-1.82%)
Aug 31, 2020 0.5400 0.5600 0.5400 0.5500 41,778 +0.00(+0.00%)
Aug 28, 2020 0.5500 0.5500 0.5400 0.5500 63,045 -0.02(-3.51%)
Aug 27, 2020 0.5700 0.5700 0.5500 0.5700 22,100 +0.00(+0.00%)
Aug 26, 2020 0.5400 0.5700 0.5400 0.5700 92,600 +0.04(+7.55%)
Aug 25, 2020 0.5500 0.5700 0.5100 0.5300 162,099 -0.03(-5.36%)
Aug 24, 2020 0.5800 0.5800 0.5400 0.5600 50,722 -0.01(-1.75%)
Aug 21, 2020 0.5600 0.5700 0.5400 0.5700 25,785 +0.01(+1.79%)
Aug 20, 2020 0.5900 0.5900 0.5500 0.5600 24,746 -0.04(-6.67%)
Aug 19, 2020 0.6000 0.6200 0.5500 0.6000 67,861 -0.02(-3.23%)
Aug 18, 2020 0.6400 0.6500 0.5800 0.6200 160,097 +0.00(+0.00%)
Aug 17, 2020 0.6100 0.6900 0.5900 0.6200 610,604 +0.06(+10.71%)
Aug 14, 2020 0.5800 0.5800 0.5600 0.5600 40,819 +0.01(+1.82%)
Aug 13, 2020 0.5700 0.5800 0.5500 0.5500 57,979 +0.01(+1.85%)
Aug 12, 2020 0.5700 0.5700 0.5300 0.5400 77,333 +0.01(+1.89%)
Aug 11, 2020 0.5800 0.5800 0.5300 0.5300 101,153 -0.07(-11.67%)
Aug 10, 2020 0.5000 0.6500 0.5000 0.6000 281,729 +0.11(+22.45%)
Aug 07, 2020 0.4950 0.4950 0.4850 0.4900 49,950 +0.01(+2.08%)
Aug 06, 2020 0.4600 0.5200 0.4500 0.4800 310,801 +0.02(+5.49%)
Aug 05, 2020 0.4400 0.4600 0.4400 0.4550 134,794 +0.01(+2.25%)
Aug 04, 2020 0.3900 0.4450 0.3900 0.4450 262,789 +0.05(+14.10%)
Jul 31, 2020 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Jul 30, 2020 0.3750 0.3750 0.3600 0.3700 52,900 -0.02(-5.13%)
Jul 29, 2020 0.4000 0.4050 0.3900 0.3900 162,748 -0.01(-2.50%)
Jul 28, 2020 0.4000 0.4000 0.3700 0.4000 102,139 +0.00(+0.00%)
Jul 27, 2020 0.3600 0.4000 0.3600 0.4000 471,360 +0.05(+14.29%)
Jul 24, 2020 0.3550 0.3800 0.3500 0.3500 125,200 -0.04(-10.26%)
Jul 23, 2020 0.3750 0.3950 0.3750 0.3900 7,375 -0.01(-2.50%)
Jul 22, 2020 0.3900 0.4000 0.3750 0.4000 153,300 +0.00(+0.00%)
Jul 21, 2020 0.4000 0.4000 0.3650 0.4000 257,200 +0.00(+0.00%)
Jul 20, 2020 0.3950 0.4000 0.3900 0.4000 377,559 +0.01(+1.27%)
Jul 17, 2020 0.3700 0.3950 0.3700 0.3950 77,500 +0.04(+9.72%)
Jul 16, 2020 0.3600 0.3600 0.3600 0.3600 30,500 +0.00(+0.00%)
Jul 15, 2020 0.3750 0.3750 0.3450 0.3600 101,140 -0.02(-5.26%)
Jul 14, 2020 0.4000 0.4000 0.3750 0.3800 52,300 -0.02(-5.00%)
Jul 13, 2020 0.4150 0.4200 0.3900 0.4000 147,213 -0.01(-2.44%)
Jul 10, 2020 0.4300 0.4300 0.3950 0.4100 259,144 -0.04(-8.89%)
Jul 09, 2020 0.4400 0.4500 0.3850 0.4500 297,289 +0.02(+4.65%)
Jul 08, 2020 0.4000 0.4450 0.3800 0.4300 115,710 +0.03(+7.50%)
Jul 07, 2020 0.3900 0.4000 0.3800 0.4000 77,000 +0.01(+2.56%)
Jul 06, 2020 0.4000 0.4000 0.3900 0.3900 93,500 +0.02(+5.41%)
Jul 03, 2020 0.3850 0.3950 0.3700 0.3700 100,000 -0.01(-1.33%)
Jul 02, 2020 0.3700 0.3850 0.3700 0.3750 108,200 +0.01(+1.35%)
Jun 30, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 29, 2020 0.3750 0.3850 0.3650 0.3700 254,459 +0.00(+0.00%)
Jun 26, 2020 0.3350 0.3700 0.3350 0.3700 200,844 +0.03(+8.82%)
Jun 25, 2020 0.3500 0.3600 0.3100 0.3400 178,584 -0.01(-2.86%)
Jun 24, 2020 0.3150 0.3700 0.3050 0.3500 149,600 +0.04(+12.90%)
Jun 23, 2020 0.2800 0.3100 0.2750 0.3100 242,400 +0.03(+10.71%)
Jun 22, 2020 0.2950 0.2950 0.2400 0.2800 58,800 -0.01(-5.08%)
Jun 18, 2020 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Jun 16, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 15, 2020 0.2800 0.3000 0.2800 0.3000 35,800 +0.02(+9.09%)
Jun 12, 2020 0.2700 0.2950 0.2650 0.2750 38,508 +0.01(+3.77%)
Jun 11, 2020 0.2600 0.2700 0.2600 0.2650 79,600 +0.04(+15.22%)
Jun 10, 2020 0.2300 0.2300 0.2300 0.2300 6,000 -0.03(-11.54%)
Jun 09, 2020 0.2600 0.2600 0.2600 0.2600 22,500 +0.00(+0.00%)
Jun 08, 2020 0.2500 0.2600 0.2500 0.2600 228,300 +0.02(+8.33%)
Jun 05, 2020 0.2400 0.2400 0.2400 0.2400 1,000 -0.02(-7.69%)
Jun 04, 2020 0.2600 0.2600 0.2600 0.2600 600 -0.01(-3.70%)
Jun 03, 2020 0.2500 0.2700 0.2500 0.2700 35,500 +0.01(+3.85%)
Jun 02, 2020 0.2500 0.2600 0.2500 0.2600 39,000 +0.00(+0.00%)
Jun 01, 2020 0.2250 0.2600 0.2250 0.2600 11,500 +0.06(+30.00%)
May 28, 2020 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
May 27, 2020 0.1950 0.2000 0.1950 0.1950 140,000 +0.01(+2.63%)
May 26, 2020 0.1900 0.1900 0.1750 0.1900 339,500 +0.02(+8.57%)
May 25, 2020 0.1700 0.1750 0.1700 0.1750 70,000 +0.02(+12.90%)
May 22, 2020 0.1550 0.1550 0.1550 0.1550 10,200 +0.00(+0.00%)
May 21, 2020 0.1800 0.1800 0.1550 0.1550 98,700 +0.01(+3.33%)
May 20, 2020 0.1800 0.1800 0.1500 0.1500 64,000 -0.02(-11.76%)
May 19, 2020 0.1700 0.1700 0.1700 0.1700 2,000 +0.02(+9.68%)
May 07, 2020 0.1550 0.1550 0.1550 0 +0.02(+14.81%)
May 06, 2020 0.1600 0.1600 0.1350 0.1350 110,000 -0.02(-12.90%)
May 01, 2020 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Apr 30, 2020 0.1900 0.1900 0.1600 0.1600 107,000 +0.00(+0.00%)
Apr 29, 2020 0.1600 0.1600 0.1600 0.1600 14,000 -0.04(-20.00%)
Apr 27, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 23, 2020 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Apr 21, 2020 0.2200 0.2200 0.2200 0 +0.02(+12.82%)
Apr 20, 2020 0.1700 0.2000 0.1700 0.1950 12,000 +0.02(+11.43%)
Apr 14, 2020 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Apr 13, 2020 0.1700 0.1700 0.1700 0.1700 4,000 +0.01(+6.25%)
Apr 07, 2020 0.1600 0.1600 0.1600 0 -0.01(-8.57%)
Apr 06, 2020 0.1650 0.1750 0.1400 0.1750 31,500 -0.02(-7.89%)
Apr 02, 2020 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Apr 01, 2020 0.1900 0.1900 0.1900 0.1900 18,000 +0.00(+0.00%)
Mar 27, 2020 0.1900 0.1900 0.1900 0 +0.03(+18.75%)
Mar 26, 2020 0.1650 0.1800 0.1600 0.1600 13,930 -0.01(-5.88%)
Mar 23, 2020 0.1700 0.1700 0.1700 0 -0.02(-10.53%)
Mar 20, 2020 0.1900 0.1900 0.1900 0.1900 5,200 +0.00(+0.00%)
Mar 19, 2020 0.1900 0.1900 0.1900 0.1900 500 +0.00(+0.00%)
Mar 16, 2020 0.1900 0.1900 0.1900 0 -0.02(-9.52%)
Mar 13, 2020 0.2100 0.2100 0.2100 0.2100 500 +0.02(+10.53%)
Mar 11, 2020 0.1900 0.1900 0.1900 0 -0.05(-20.83%)
Mar 09, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Mar 06, 2020 0.2400 0.2400 0.2400 0.2400 1,400 +0.02(+9.09%)
Mar 05, 2020 0.1900 0.2200 0.1900 0.2200 6,000 -0.03(-12.00%)
Mar 02, 2020 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
Feb 25, 2020 0.2400 0.2400 0.2400 0 +0.01(+2.13%)
Feb 24, 2020 0.2050 0.2350 0.2050 0.2350 4,000 -0.01(-2.08%)
Feb 21, 2020 0.2200 0.2450 0.2200 0.2400 12,600 +0.00(+0.00%)
Feb 18, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 14, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 13, 2020 0.2200 0.2400 0.2200 0.2400 9,000 +0.02(+9.09%)
Feb 12, 2020 0.2200 0.2200 0.2200 0.2200 800 -0.02(-8.33%)
Feb 10, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 06, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Feb 03, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 30, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 28, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 24, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 22, 2020 0.2400 0.2400 0.2400 0 +0.00(+0.00%)
Jan 20, 2020 0.2400 0.2400 0.2400 0 -0.03(-11.11%)
Jan 15, 2020 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Jan 14, 2020 0.2500 0.2700 0.2500 0.2700 4,000 +0.01(+3.85%)
Jan 13, 2020 0.2600 0.2600 0.2600 0.2600 6,000 +0.00(+0.00%)
Jan 10, 2020 0.2600 0.2600 0.2300 0.2600 14,500 -0.02(-7.14%)
Jan 09, 2020 0.2700 0.2800 0.2700 0.2800 3,000 +0.02(+7.69%)
Jan 07, 2020 0.2600 0.2600 0.2600 0 +0.01(+4.00%)
Jan 06, 2020 0.2300 0.2500 0.2300 0.2500 25,700 +0.02(+8.70%)
Jan 03, 2020 0.2200 0.2300 0.2200 0.2300 14,500 +0.01(+4.55%)
Jan 02, 2020 0.1950 0.2200 0.1950 0.2200 4,750 +0.03(+15.79%)
Dec 27, 2019 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Dec 23, 2019 0.1750 0.1750 0.1750 0 -0.02(-10.26%)
Dec 20, 2019 0.1800 0.2050 0.1800 0.1950 9,125 +0.00(+0.00%)
Dec 19, 2019 0.1850 0.2000 0.1850 0.1950 9,000 -0.02(-11.36%)
Dec 17, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 11, 2019 0.2200 0.2200 0.2200 0 +0.05(+25.71%)
Dec 10, 2019 0.1750 0.1750 0.1750 0.1750 4,000 -0.01(-2.78%)
Dec 06, 2019 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Dec 05, 2019 0.1850 0.1850 0.1800 0.1800 7,000 -0.04(-18.18%)
Dec 04, 2019 0.2200 0.2200 0.2200 200 +0.00(+0.00%)
Dec 02, 2019 0.2200 0.2200 0.2200 0 -0.01(-4.35%)
Nov 27, 2019 0.2300 0.2300 0.2300 0 +0.04(+21.05%)
Nov 26, 2019 0.1850 0.1900 0.1850 0.1900 11,000 +0.01(+5.56%)
Nov 25, 2019 0.1900 0.1900 0.1800 0.1800 8,500 -0.01(-5.26%)
Nov 22, 2019 0.2000 0.2000 0.1900 0.1900 10,499 -0.03(-13.64%)
Nov 19, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Nov 18, 2019 0.2000 0.2200 0.2000 0.2200 1,130 +0.00(+0.00%)
Nov 15, 2019 0.1900 0.2200 0.1800 0.2200 30,000 -0.01(-2.22%)
Nov 14, 2019 0.2000 0.2250 0.1900 0.2250 19,000 +0.02(+12.50%)
Nov 13, 2019 0.2000 0.2000 0.2000 0.2000 6,000 +0.00(+0.00%)
Nov 07, 2019 0.2000 0.2000 0.2000 0 -0.03(-14.89%)
Nov 06, 2019 0.2000 0.2350 0.2000 0.2350 10,000 +0.00(+0.00%)
Nov 05, 2019 0.2300 0.2350 0.2300 0.2350 6,000 +0.00(+2.17%)
Nov 04, 2019 0.2200 0.2300 0.2200 0.2300 10,125 +0.01(+4.55%)
Oct 31, 2019 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Oct 30, 2019 0.2000 0.2050 0.2000 0.2050 10,000 +0.00(+0.00%)
Oct 29, 2019 0.1800 0.2050 0.1800 0.2050 2,500 +0.00(+2.50%)
Oct 24, 2019 0.2000 0.2000 0.2000 0 +0.01(+5.26%)
Oct 22, 2019 0.1900 0.1900 0.1900 0 -0.01(-5.00%)
Oct 18, 2019 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Oct 11, 2019 0.2200 0.2200 0.2200 0 +0.03(+15.79%)
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.