Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mtb Metals Corp (TSV: MTB )

0.0300 -0.0050 (-14.29%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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, 2008 0.1200 0.1200 0.1200 0.1200 39,720 -0.01(-7.69%)
Sep 29, 2008 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+4.00%)
Sep 26, 2008 0.1350 0.1350 0.1250 0.1250 25,628 -0.02(-13.79%)
Sep 25, 2008 0.1500 0.1500 0.1250 0.1450 21,200 +0.00(+0.00%)
Sep 24, 2008 0.1200 0.1450 0.1200 0.1450 368,500 +0.00(+3.57%)
Sep 23, 2008 0.1200 0.1400 0.1200 0.1400 20,550 +0.01(+7.69%)
Sep 22, 2008 0.1200 0.1300 0.1200 0.1300 10,000 +0.00(+0.00%)
Sep 19, 2008 0.1300 0.1300 0.1250 0.1300 9,000 -0.02(-13.33%)
Sep 18, 2008 0.1500 0.1500 0 +0.00(+0.00%)
Sep 17, 2008 0.1350 0.1500 0.1350 0.1500 25,000 +0.01(+7.14%)
Sep 16, 2008 0.1350 0.1400 0.1300 0.1400 36,500 -0.01(-9.68%)
Sep 15, 2008 0.1500 0.1550 0.1500 0.1550 8,000 +0.01(+3.33%)
Sep 12, 2008 0.1500 0.1500 0 +0.00(+0.00%)
Sep 11, 2008 0.1500 0.1500 0 +0.00(+0.00%)
Sep 10, 2008 0.1250 0.1500 0.1250 0.1500 35,700 +0.01(+3.45%)
Sep 09, 2008 0.1400 0.1450 0.1200 0.1450 130,000 +0.05(+61.11%)
Sep 08, 2008 0.1450 0.1450 0.0900 0.0900 62,050 -0.06(-40.00%)
Sep 05, 2008 0.1500 0 +0.00(+0.00%)
Sep 04, 2008 0.1500 0.1500 0 +0.00(+0.00%)
Sep 03, 2008 0.1500 0 +0.00(+0.00%)
Sep 02, 2008 0.1500 0.1500 0.1500 0.1500 2,500 +0.00(+0.00%)
Aug 29, 2008 0.1450 0.1500 0.1450 0.1500 10,500 +0.02(+15.38%)
Aug 28, 2008 0.1400 0.1400 0.1300 0.1300 29,500 +0.01(+8.33%)
Aug 27, 2008 0.1400 0.1400 0.1200 0.1200 5,550 -0.03(-20.00%)
Aug 26, 2008 0.1500 0.1500 0.1500 0.1500 10,000 +0.00(+0.00%)
Aug 25, 2008 0.1500 0.1500 0.1500 0.1500 10,200 +0.00(+0.00%)
Aug 22, 2008 0.1500 0.1500 0 +0.00(+0.00%)
Aug 21, 2008 0.1450 0.1500 0.1400 0.1500 45,500 +0.01(+3.45%)
Aug 20, 2008 0.1500 0.1500 0.1450 0.1450 18,500 +0.00(+0.00%)
Aug 19, 2008 0.1650 0.1650 0.1450 0.1450 17,000 -0.01(-3.33%)
Aug 18, 2008 0.1450 0.1500 0.1450 0.1500 20,000 +0.01(+3.45%)
Aug 15, 2008 0.1550 0.1550 0.1450 0.1450 18,000 -0.02(-9.38%)
Aug 14, 2008 0.1550 0.1600 0.1550 0.1600 12,000 +0.01(+3.23%)
Aug 13, 2008 0.1550 0.1550 0.1550 0.1550 2,500 -0.01(-6.06%)
Aug 12, 2008 0.1650 0.1700 0.1650 0.1650 33,250 -0.01(-2.94%)
Aug 11, 2008 0.1650 0.1700 0.1650 0.1700 13,500 -0.00(-2.86%)
Aug 08, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Aug 07, 2008 0.1750 0.1750 0.1750 0.1750 1,100 +0.00(+0.00%)
Aug 06, 2008 0.1750 0.1750 0.1750 0.1750 10,000 -0.01(-2.78%)
Aug 05, 2008 0.1800 0.1800 0.1800 0.1800 3,100 +0.00(+0.00%)
Aug 04, 2008 0.1700 0.1800 0.1700 0.1800 54,000 +0.00(+0.00%)
Aug 01, 2008 0.1700 0.1800 0.1700 0.1800 54,000 +0.01(+9.09%)
Jul 31, 2008 0.1650 0.1650 0.1650 0.1650 11,000 +0.02(+13.79%)
Jul 30, 2008 0.1450 0.1550 0.1450 0.1450 17,000 +0.02(+20.83%)
Jul 29, 2008 0.1200 0.1200 0.1200 0.1200 10,000 -0.03(-20.00%)
Jul 28, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 25, 2008 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-3.23%)
Jul 24, 2008 0.1550 0.1550 0.1550 0.1550 4,000 -0.02(-8.82%)
Jul 23, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 22, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 21, 2008 0.1700 0.1700 0.1700 0.1700 3,000 +0.02(+9.68%)
Jul 18, 2008 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 17, 2008 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 16, 2008 0.1700 0.1700 0.1550 0.1550 18,200 -0.01(-6.06%)
Jul 15, 2008 0.1650 0.1650 0.1650 0.1650 2,000 -0.01(-2.94%)
Jul 14, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 11, 2008 0.1700 0.1700 0.1700 0.1700 33,000 -0.00(-2.86%)
Jul 10, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 09, 2008 0.1750 0.1750 0.1750 0.1750 3,000 +0.02(+12.90%)
Jul 08, 2008 0.1600 0.1600 0.1550 0.1550 15,000 -0.01(-3.13%)
Jul 07, 2008 0.1650 0.1650 0.1600 0.1600 25,000 -0.01(-5.88%)
Jul 04, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 03, 2008 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-5.56%)
Jul 02, 2008 0.2000 0.2000 0.1800 0.1800 11,400 +0.01(+5.88%)
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.