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: 9:30 AM EDT, May 27, 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 (%)
Oct 31, 2017 0.0800 0.0800 0.0750 0.0750 277,999 -0.01(-6.25%)
Oct 30, 2017 0.0850 0.0850 0.0800 0.0800 102,500 +0.00(+0.00%)
Oct 27, 2017 0.0950 0.0950 0.0800 0.0800 494,008 -0.01(-15.79%)
Oct 26, 2017 0.0750 0.0950 0.0750 0.0950 1,612,333 +0.02(+26.67%)
Oct 25, 2017 0.0750 0.0750 0.0700 0.0750 179,000 +0.00(+7.14%)
Oct 24, 2017 0.0650 0.0750 0.0650 0.0700 230,300 +0.00(+0.00%)
Oct 23, 2017 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
Oct 20, 2017 0.0700 0.0700 0.0650 0.0700 423,000 +0.01(+7.69%)
Oct 19, 2017 0.0700 0.0700 0.0650 0.0650 133,000 -0.01(-7.14%)
Oct 18, 2017 0.0650 0.0700 0.0650 0.0700 19,000 +0.00(+0.00%)
Oct 17, 2017 0.0750 0.0750 0.0650 0.0700 31,150 +0.00(+0.00%)
Oct 16, 2017 0.0750 0.0750 0.0700 0.0700 17,700 +0.00(+0.00%)
Oct 13, 2017 0.0700 0.0700 0.0650 0.0700 255,000 +0.00(+0.00%)
Oct 12, 2017 0.0700 0.0750 0.0700 0.0700 343,500 +0.00(+0.00%)
Oct 11, 2017 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Oct 10, 2017 0.0750 0.0750 0.0700 0.0750 80,800 +0.00(+0.00%)
Oct 06, 2017 0.0750 0.0750 0.0700 0.0750 104,000 +0.00(+7.14%)
Oct 05, 2017 0.0700 0.0750 0.0700 0.0700 44,350 -0.00(-6.67%)
Oct 04, 2017 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Oct 03, 2017 0.0700 0.0750 0.0700 0.0750 78,860 +0.00(+7.14%)
Oct 02, 2017 0.0750 0.0750 0.0700 0.0700 68,255 -0.00(-6.67%)
Sep 29, 2017 0.0800 0.0800 0.0700 0.0750 887,193 -0.01(-6.25%)
Sep 28, 2017 0.0800 0.0900 0.0800 0.0800 659,375 +0.00(+0.00%)
Sep 27, 2017 0.0850 0.0850 0.0750 0.0800 1,384,850 -0.01(-5.88%)
Sep 25, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Sep 22, 2017 0.0800 0.0800 0.0800 0.0800 29,000 -0.01(-11.11%)
Sep 21, 2017 0.0850 0.0900 0.0750 0.0900 1,190,473 +0.00(+0.00%)
Sep 20, 2017 0.0900 0.0900 0.0900 0.0900 2,000 +0.00(+0.00%)
Sep 19, 2017 0.0900 0.0950 0.0850 0.0900 210,000 +0.00(+0.00%)
Sep 18, 2017 0.0900 0.0900 0.0850 0.0900 183,014 +0.00(+0.00%)
Sep 15, 2017 0.0900 0.0900 0.0850 0.0900 89,600 +0.00(+0.00%)
Sep 14, 2017 0.0900 0.0900 0.0900 0.0900 420,000 +0.00(+5.88%)
Sep 13, 2017 0.0900 0.0900 0.0850 0.0850 183,300 -0.00(-5.56%)
Sep 12, 2017 0.0850 0.0950 0.0800 0.0900 830,000 +0.00(+5.88%)
Sep 11, 2017 0.0850 0.0900 0.0800 0.0850 186,270 +0.00(+0.00%)
Sep 08, 2017 0.0950 0.0950 0.0850 0.0850 354,000 -0.01(-10.53%)
Sep 07, 2017 0.0950 0.0950 0.0950 0.0950 10,000 +0.00(+0.00%)
Sep 06, 2017 0.0900 0.1000 0.0850 0.0950 509,506 +0.00(+0.00%)
Sep 05, 2017 0.0950 0.0950 0.0900 0.0950 246,000 -0.01(-5.00%)
Sep 01, 2017 0.0900 0.1000 0.0850 0.1000 1,027,000 +0.02(+25.00%)
Aug 31, 2017 0.0850 0.0900 0.0800 0.0800 542,000 -0.01(-5.88%)
Aug 30, 2017 0.0750 0.0900 0.0750 0.0850 1,609,800 +0.01(+6.25%)
Aug 29, 2017 0.0850 0.0850 0.0750 0.0800 343,810 +0.00(+0.00%)
Aug 28, 2017 0.0850 0.0900 0.0800 0.0800 372,000 +0.00(+0.00%)
Aug 25, 2017 0.0750 0.0850 0.0750 0.0800 306,000 +0.01(+6.67%)
Aug 24, 2017 0.0800 0.0850 0.0750 0.0750 618,000 -0.01(-11.76%)
Aug 23, 2017 0.0850 0.0900 0.0850 0.0850 163,000 +0.01(+6.25%)
Aug 22, 2017 0.0900 0.0900 0.0800 0.0800 420,300 -0.01(-5.88%)
Aug 21, 2017 0.0900 0.0900 0.0850 0.0850 216,500 -0.01(-10.53%)
Aug 18, 2017 0.0900 0.0950 0.0900 0.0950 89,700 +0.00(+0.00%)
Aug 17, 2017 0.0950 0.0950 0.0850 0.0950 177,500 +0.01(+5.56%)
Aug 16, 2017 0.1000 0.1000 0.0900 0.0900 133,000 +0.00(+0.00%)
Aug 15, 2017 0.1000 0.1000 0.0900 0.0900 436,100 -0.01(-5.26%)
Aug 14, 2017 0.0950 0.1000 0.0900 0.0950 508,000 -0.01(-5.00%)
Aug 11, 2017 0.0850 0.1000 0.0800 0.1000 1,430,760 +0.01(+17.65%)
Aug 10, 2017 0.0800 0.1050 0.0800 0.0850 1,673,300 +0.01(+6.25%)
Aug 09, 2017 0.0800 0.0900 0.0800 0.0800 687,800 +0.00(+0.00%)
Aug 08, 2017 0.0750 0.0800 0.0750 0.0800 308,700 +0.00(+0.00%)
Aug 04, 2017 0.0800 0.0800 0.0750 0.0800 354,600 +0.00(+0.00%)
Aug 03, 2017 0.0750 0.0900 0.0750 0.0800 1,185,300 +0.00(+0.00%)
Aug 02, 2017 0.0750 0.0800 0.0750 0.0800 332,000 +0.01(+6.67%)
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.