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 29, 2021 0.3900 0.3900 0.3750 0.3900 109,747 +0.03(+8.33%)
Jan 28, 2021 0.3450 0.3700 0.3400 0.3600 8,733 +0.02(+5.88%)
Jan 27, 2021 0.3600 0.3600 0.3300 0.3400 66,960 -0.01(-4.23%)
Jan 26, 2021 0.3650 0.3650 0.3450 0.3550 68,276 -0.03(-6.58%)
Jan 25, 2021 0.4050 0.4050 0.3750 0.3800 84,923 -0.03(-6.17%)
Jan 22, 2021 0.4100 0.4200 0.4050 0.4050 93,807 -0.02(-4.71%)
Jan 21, 2021 0.4300 0.4300 0.4250 0.4250 60,005 +0.01(+2.41%)
Jan 20, 2021 0.3900 0.4150 0.3750 0.4150 141,472 +0.01(+3.75%)
Jan 19, 2021 0.3750 0.4000 0.3750 0.4000 76,007 +0.02(+5.26%)
Jan 18, 2021 0.3900 0.3900 0.3600 0.3800 31,487 +0.00(+0.00%)
Jan 15, 2021 0.3950 0.3950 0.3700 0.3800 59,840 -0.02(-3.80%)
Jan 14, 2021 0.3850 0.3950 0.3750 0.3950 411,841 +0.03(+6.76%)
Jan 13, 2021 0.4100 0.4100 0.3700 0.3700 81,545 -0.04(-10.84%)
Jan 12, 2021 0.4050 0.4150 0.4000 0.4150 68,900 +0.02(+6.41%)
Jan 11, 2021 0.4100 0.4100 0.3900 0.3900 78,960 -0.02(-4.88%)
Jan 08, 2021 0.4900 0.4900 0.4050 0.4100 336,901 -0.05(-10.87%)
Jan 07, 2021 0.4800 0.4800 0.4250 0.4600 255,182 -0.01(-2.13%)
Jan 06, 2021 0.4800 0.5000 0.4550 0.4700 101,454 -0.01(-2.08%)
Jan 05, 2021 0.4750 0.4800 0.4650 0.4800 63,595 +0.00(+0.00%)
Jan 04, 2021 0.4550 0.5100 0.4550 0.4800 258,348 +0.05(+11.63%)
Dec 31, 2020 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Dec 30, 2020 0.4300 0.4400 0.4250 0.4400 143,430 +0.01(+1.15%)
Dec 29, 2020 0.4250 0.4550 0.4100 0.4350 191,512 +0.02(+3.57%)
Dec 24, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 23, 2020 0.4200 0.4200 0.4150 0.4200 32,201 +0.01(+2.44%)
Dec 22, 2020 0.4000 0.4300 0.4000 0.4100 173,351 +0.00(+0.00%)
Dec 21, 2020 0.3850 0.4150 0.3850 0.4100 120,722 +0.03(+7.89%)
Dec 18, 2020 0.3700 0.3800 0.3700 0.3800 44,798 +0.01(+1.33%)
Dec 17, 2020 0.3700 0.3850 0.3650 0.3750 309,885 +0.01(+1.35%)
Dec 16, 2020 0.3700 0.3700 0.3600 0.3700 167,200 +0.01(+2.78%)
Dec 15, 2020 0.3550 0.3600 0.3500 0.3600 38,211 +0.00(+0.00%)
Dec 14, 2020 0.3600 0.3700 0.3600 0.3600 51,009 +0.00(+0.00%)
Dec 11, 2020 0.3650 0.3800 0.3600 0.3600 14,000 -0.01(-2.70%)
Dec 10, 2020 0.3750 0.3750 0.3700 0.3700 9,400 -0.02(-3.90%)
Dec 09, 2020 0.3650 0.3900 0.3650 0.3850 82,815 +0.01(+2.67%)
Dec 08, 2020 0.3900 0.3900 0.3700 0.3750 32,545 -0.01(-1.32%)
Dec 07, 2020 0.3850 0.3900 0.3800 0.3800 90,500 +0.01(+2.70%)
Dec 04, 2020 0.3700 0.3700 0.3500 0.3700 17,500 +0.00(+0.00%)
Dec 03, 2020 0.3750 0.3900 0.3700 0.3700 118,694 -0.01(-1.33%)
Dec 02, 2020 0.3750 0.3900 0.3650 0.3750 97,659 -0.01(-1.32%)
Dec 01, 2020 0.3750 0.3800 0.3750 0.3800 21,650 +0.03(+8.57%)
Nov 30, 2020 0.3500 0.3500 0.3250 0.3500 89,303 +0.00(+0.00%)
Nov 27, 2020 0.3600 0.3700 0.3500 0.3500 210,909 -0.02(-5.41%)
Nov 26, 2020 0.3850 0.3900 0.3700 0.3700 229,431 -0.01(-1.33%)
Nov 25, 2020 0.3500 0.3900 0.3500 0.3750 195,710 +0.03(+8.70%)
Nov 24, 2020 0.3550 0.3700 0.3450 0.3450 173,289 -0.01(-1.43%)
Nov 23, 2020 0.3250 0.3550 0.3000 0.3500 218,863 +0.03(+9.37%)
Nov 20, 2020 0.3200 0.3250 0.3200 0.3200 37,532 +0.00(+0.00%)
Nov 19, 2020 0.3150 0.3250 0.3100 0.3200 113,085 -0.02(-4.48%)
Nov 18, 2020 0.3500 0.3500 0.3250 0.3350 249,414 -0.02(-5.63%)
Nov 17, 2020 0.3700 0.3700 0.3450 0.3550 82,904 -0.01(-2.74%)
Nov 16, 2020 0.3400 0.3700 0.3400 0.3650 50,690 +0.00(+0.00%)
Nov 13, 2020 0.3700 0.3700 0.3400 0.3650 592,570 +0.02(+4.29%)
Nov 12, 2020 0.3400 0.3600 0.3350 0.3500 608,722 +0.04(+14.75%)
Nov 11, 2020 0.3250 0.3250 0.2750 0.3050 2,172,173 -0.02(-6.15%)
Nov 10, 2020 0.3800 0.3900 0.3200 0.3250 475,661 -0.04(-12.16%)
Nov 09, 2020 0.3750 0.3850 0.3700 0.3700 138,070 -0.03(-7.50%)
Nov 06, 2020 0.3800 0.4000 0.3600 0.4000 108,328 +0.02(+5.26%)
Nov 05, 2020 0.3650 0.3800 0.3650 0.3800 184,512 +0.01(+2.70%)
Nov 04, 2020 0.3900 0.3900 0.3700 0.3700 15,000 +0.00(+0.00%)
Nov 03, 2020 0.3700 0.3900 0.3700 0.3700 89,486 -0.02(-3.90%)
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.