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: 3:39 PM EDT, May 17, 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 (%)
Dec 31, 2007 0.2950 0.3000 0.2900 0.2900 20,500 -0.01(-1.69%)
Dec 28, 2007 0.2800 0.2950 0.2800 0.2950 9,000 +0.00(+0.00%)
Dec 27, 2007 0.2700 0.2950 0.2700 0.2950 21,000 +0.01(+5.36%)
Dec 26, 2007 0.2600 0.2800 0.2600 0.2800 20,000 +0.00(+0.00%)
Dec 24, 2007 0.2600 0.2800 0.2600 0.2800 20,000 +0.01(+3.70%)
Dec 21, 2007 0.2600 0.2700 0.2600 0.2700 20,200 +0.02(+8.00%)
Dec 20, 2007 0.2500 0.2700 0.2500 0.2500 63,000 +0.01(+2.04%)
Dec 19, 2007 0.2500 0.2500 0.2450 0.2450 143,975 +0.01(+2.08%)
Dec 18, 2007 0.2400 0.2450 0.2400 0.2400 9,500 -0.01(-2.04%)
Dec 17, 2007 0.2400 0.2450 0.2400 0.2450 23,200 +0.01(+2.08%)
Dec 14, 2007 0.2400 0.2400 0.2400 0.2400 13,000 -0.01(-4.00%)
Dec 13, 2007 0.2500 0.2550 0.2500 0.2500 28,000 +0.00(+0.00%)
Dec 12, 2007 0.2500 0.2500 0.2500 0.2500 20,000 +0.02(+6.38%)
Dec 11, 2007 0.2600 0.2800 0.2350 0.2350 72,000 -0.03(-9.62%)
Dec 10, 2007 0.2700 0.2700 0.2550 0.2600 58,500 -0.02(-7.14%)
Dec 07, 2007 0.2800 0.2800 0.2800 0.2800 103,200 +0.01(+1.82%)
Dec 06, 2007 0.2850 0.2850 0.2700 0.2750 172,700 -0.02(-8.33%)
Dec 05, 2007 0.3450 0.3450 0.3000 0.3000 14,000 +0.01(+3.45%)
Dec 04, 2007 0.2900 0.3700 0.2850 0.2900 68,299 +0.00(+0.00%)
Dec 03, 2007 0.3000 0.3900 0.2900 0.2900 71,609 -0.03(-9.38%)
Nov 30, 2007 0.3700 0.3700 0.3200 0.3200 5,000 -0.03(-8.57%)
Nov 29, 2007 0.3600 0.4000 0.3400 0.3500 32,600 -0.01(-2.78%)
Nov 28, 2007 0.3800 0.3800 0.3600 0.3600 27,000 -0.02(-5.26%)
Nov 27, 2007 0.3800 0.4000 0.3800 0.3800 6,000 -0.07(-15.56%)
Nov 26, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Nov 23, 2007 0.3600 0.4500 0.3600 0.4500 22,500 +0.01(+1.12%)
Nov 21, 2007 0.4450 0.4450 0.4450 0.4450 3,500 +0.00(+0.00%)
Nov 20, 2007 0.4500 0.4500 0.4450 0.4450 7,000 +0.04(+11.25%)
Nov 19, 2007 0.4050 0.4550 0.4000 0.4000 14,500 -0.01(-1.23%)
Nov 16, 2007 0.4150 0.4150 0.4050 0.4050 6,000 -0.01(-3.57%)
Nov 15, 2007 0.4200 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Nov 14, 2007 0.4200 0.4200 0.4200 0.4200 5,000 -0.05(-10.64%)
Nov 13, 2007 0.4700 0.4700 0.4700 0.4700 11,500 +0.07(+17.50%)
Nov 12, 2007 0.4000 0.4000 0.4000 0.4000 10,000 -0.08(-16.67%)
Nov 09, 2007 0.4700 0.4800 0.4700 0.4800 6,870 +0.02(+4.35%)
Nov 08, 2007 0.5000 0.5000 0.4600 0.4600 9,500 -0.04(-8.00%)
Nov 07, 2007 0.5000 0.5000 0.4950 0.5000 67,500 -0.01(-1.96%)
Nov 06, 2007 0.5000 0.5100 0.5000 0.5100 63,000 +0.01(+2.00%)
Nov 05, 2007 0.4750 0.5000 0.4600 0.5000 15,000 +0.03(+6.38%)
Nov 02, 2007 0.4700 0.4700 0.4650 0.4700 31,000 +0.00(+0.00%)
Nov 01, 2007 0.5000 0.5000 0.4650 0.4700 9,100 -0.03(-6.00%)
Oct 31, 2007 0.5100 0.5500 0.5000 0.5000 60,500 -0.05(-9.09%)
Oct 30, 2007 0.5500 0.5500 0.5500 0.5500 6,000 +0.02(+3.77%)
Oct 29, 2007 0.5100 0.5500 0.5100 0.5300 36,200 +0.02(+3.92%)
Oct 26, 2007 0.4900 0.5100 0.4900 0.5100 16,000 +0.03(+6.25%)
Oct 25, 2007 0.4500 0.4800 0.4400 0.4800 29,500 +0.03(+6.67%)
Oct 24, 2007 0.4500 0.4500 0.4500 0.4500 0 +0.00(+0.00%)
Oct 23, 2007 0.4700 0.4750 0.4400 0.4500 66,000 -0.03(-6.25%)
Oct 19, 2007 0.4900 0.5100 0.4800 0.4800 39,000 -0.02(-4.00%)
Oct 18, 2007 0.5100 0.5100 0.5000 0.5000 27,000 +0.00(+0.00%)
Oct 17, 2007 0.4900 0.5000 0.4900 0.5000 31,000 +0.01(+2.04%)
Oct 16, 2007 0.5300 0.5300 0.4900 0.4900 23,200 -0.02(-3.92%)
Oct 15, 2007 0.5300 0.5300 0.5100 0.5100 22,200 +0.00(+0.00%)
Oct 12, 2007 0.5500 0.5500 0.5100 0.5100 48,000 -0.02(-3.77%)
Oct 11, 2007 0.5400 0.5500 0.5200 0.5300 19,100 +0.01(+1.92%)
Oct 10, 2007 0.5300 0.5300 0.5200 0.5200 21,500 -0.02(-3.70%)
Oct 09, 2007 0.5400 0.5500 0.5400 0.5400 22,500 -0.02(-3.57%)
Oct 08, 2007 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Oct 05, 2007 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Oct 04, 2007 0.5500 0.6200 0.5500 0.5600 36,500 -0.04(-6.67%)
Oct 03, 2007 0.6000 0.6000 0.5500 0.6000 11,000 +0.00(+0.00%)
Oct 02, 2007 0.5600 0.6400 0.5600 0.6000 145,500 +0.05(+9.09%)
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.