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 (%)
Jan 31, 2008 0.2550 0.2550 0.2550 0.2550 8,300 -0.01(-1.92%)
Jan 30, 2008 0.2600 0.2600 0.2600 0.2600 15,000 +0.00(+0.00%)
Jan 29, 2008 0.2600 0.2600 0.2600 0.2600 9,500 +0.00(+0.00%)
Jan 28, 2008 0.2500 0.2600 0.2500 0.2600 4,000 +0.04(+18.18%)
Jan 25, 2008 0.2500 0.2500 0.2100 0.2200 75,000 -0.06(-21.43%)
Jan 24, 2008 0.2400 0.2800 0.2400 0.2800 10,000 -0.00(-1.75%)
Jan 23, 2008 0.2850 0.2850 0.2850 0.2850 500 +0.04(+18.75%)
Jan 22, 2008 0.2700 0.2700 0.2400 0.2400 5,500 -0.05(-17.24%)
Jan 21, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 18, 2008 0.2900 0.2900 0.2400 0.2900 16,500 +0.00(+0.00%)
Jan 17, 2008 0.3000 0.3000 0.2900 0.2900 35,000 -0.01(-3.33%)
Jan 16, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 15, 2008 0.3200 0.3200 0.3000 0.3000 6,000 -0.03(-9.09%)
Jan 14, 2008 0.3800 0.3800 0.3200 0.3300 6,500 -0.05(-13.16%)
Jan 11, 2008 0.3300 0.3800 0.3300 0.3800 13,064 +0.05(+15.15%)
Jan 10, 2008 0.3100 0.3300 0.3100 0.3300 23,000 +0.03(+8.20%)
Jan 09, 2008 0.3100 0.3100 0.3050 0.3050 16,000 -0.03(-7.58%)
Jan 08, 2008 0.3300 0.3400 0.3300 0.3300 8,000 +0.00(+0.00%)
Jan 07, 2008 0.3000 0.3300 0.3000 0.3300 10,000 +0.04(+13.79%)
Jan 04, 2008 0.3100 0.3100 0.2900 0.2900 8,500 -0.02(-6.45%)
Jan 03, 2008 0.2900 0.3100 0.2900 0.3100 25,000 +0.01(+3.33%)
Jan 02, 2008 0.2900 0.3100 0.2900 0.3000 12,000 +0.01(+3.45%)
Jan 01, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
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%)
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.