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, 2009 0.4050 0.4400 0.3900 0.4100 1,767,090 +0.02(+5.13%)
Sep 29, 2009 0.4000 0.4400 0.3800 0.3900 1,817,238 +0.01(+2.63%)
Sep 28, 2009 0.4500 0.4850 0.3700 0.3800 2,546,424 -0.05(-11.63%)
Sep 25, 2009 0.3450 0.4450 0.3400 0.4300 1,968,492 +0.09(+26.47%)
Sep 24, 2009 0.3350 0.3600 0.2900 0.3400 2,303,990 +0.01(+3.03%)
Sep 23, 2009 0.2800 0.3350 0.2750 0.3300 3,963,517 +0.05(+17.86%)
Sep 22, 2009 0.2000 0.3150 0.1900 0.2800 3,279,500 +0.09(+47.37%)
Sep 21, 2009 0.1850 0.2050 0.1800 0.1900 2,245,200 +0.00(+0.00%)
Sep 18, 2009 0.1700 0.2000 0.1600 0.1900 5,903,000 +0.02(+11.76%)
Sep 17, 2009 0.1500 0.1750 0.1500 0.1700 3,143,748 +0.02(+13.33%)
Sep 16, 2009 0.1400 0.1550 0.1300 0.1500 3,587,200 +0.01(+7.14%)
Sep 15, 2009 0.1450 0.1450 0.1300 0.1400 2,258,500 -0.00(-3.45%)
Sep 14, 2009 0.1300 0.1650 0.1200 0.1450 6,352,910 +0.01(+11.54%)
Sep 11, 2009 0.1000 0.1350 0.1000 0.1300 2,150,400 +0.04(+36.84%)
Sep 10, 2009 0.0950 0.1000 0.0950 0.0950 325,980 -0.01(-5.00%)
Sep 09, 2009 0.1050 0.1050 0.0950 0.1000 402,500 -0.01(-9.09%)
Sep 08, 2009 0.1100 0.1150 0.1050 0.1100 548,834 +0.01(+4.76%)
Sep 04, 2009 0.1200 0.1250 0.1000 0.1050 2,397,500 -0.03(-19.23%)
Sep 03, 2009 0.0600 0.1400 0.0600 0.1300 2,896,600 +0.08(+160.00%)
Sep 02, 2009 0.0550 0.0600 0.0500 0.0500 57,900 +0.00(+0.00%)
Sep 01, 2009 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+11.11%)
Aug 31, 2009 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 28, 2009 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 27, 2009 0.0400 0.0450 0.0400 0.0450 20,000 +0.00(+12.50%)
Aug 26, 2009 0.0450 0.0450 0.0400 0.0400 85,000 +0.00(+0.00%)
Aug 25, 2009 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Aug 24, 2009 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+0.00%)
Aug 21, 2009 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+0.00%)
Aug 20, 2009 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+0.00%)
Aug 19, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 18, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 17, 2009 0.0400 0.0400 0.0400 0.0400 39,000 +0.00(+0.00%)
Aug 14, 2009 0.0400 0.0400 0.0400 0.0400 147,640 -0.01(-20.00%)
Aug 13, 2009 0.0500 0.0500 0.0500 0.0500 9,000 +0.01(+25.00%)
Aug 12, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 11, 2009 0.0400 0.0400 0.0400 0.0400 51,666 -0.00(-11.11%)
Aug 10, 2009 0.0450 0.0450 0.0450 0.0450 89,000 +0.00(+0.00%)
Aug 07, 2009 0.0450 0.0450 0.0450 0.0450 66,000 +0.00(+0.00%)
Aug 06, 2009 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 05, 2009 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 04, 2009 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 31, 2009 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Jul 30, 2009 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 29, 2009 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 28, 2009 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 27, 2009 0.0500 0.0450 0.0450 0.0450 251,000 +0.00(+0.00%)
Jul 24, 2009 0.0500 0.0450 0.0450 0.0450 251,000 +0.00(+0.00%)
Jul 23, 2009 0.0500 0.0500 0.0450 0.0450 251,000 -0.01(-18.18%)
Jul 22, 2009 0.0500 0.0650 0.0500 0.0550 72,000 +0.00(+10.00%)
Jul 21, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jul 20, 2009 0.0500 0.0500 0.0500 0.0500 26,000 +0.00(+0.00%)
Jul 17, 2009 0.0500 0.0500 0.0500 0.0500 2,500 +0.00(+0.00%)
Jul 16, 2009 0.0400 0.0500 0.0400 0.0500 221,000 +0.01(+25.00%)
Jul 15, 2009 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Jul 14, 2009 0.0350 0.0350 0.0350 0.0350 63,000 +0.00(+0.00%)
Jul 13, 2009 0.0350 0.0350 0.0350 0.0350 5,000 -0.00(-12.50%)
Jul 10, 2009 0.0400 0.0400 0.0400 0.0400 10,000 +0.00(+14.29%)
Jul 09, 2009 0.0350 0.0350 0.0350 0.0350 262,000 -0.00(-12.50%)
Jul 08, 2009 0.0400 0.0400 0.0400 0.0400 60,000 -0.00(-11.11%)
Jul 07, 2009 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Jul 06, 2009 0.0450 0.0450 0.0450 0.0450 8,000 +0.00(+12.50%)
Jul 03, 2009 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
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.