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: 2:36 PM EDT, May 3, 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 (%)
Apr 30, 2008 0.1650 0.1650 0.1650 0.1650 13,252 +0.01(+3.13%)
Apr 29, 2008 0.1700 0.1700 0.1500 0.1600 74,800 -0.01(-8.57%)
Apr 28, 2008 0.1750 0.1750 0.1750 0.1750 30,000 -0.01(-2.78%)
Apr 25, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 24, 2008 0.1700 0.1800 0.1700 0.1800 153,500 +0.02(+12.50%)
Apr 23, 2008 0.1700 0.1700 0.1600 0.1600 17,000 +0.00(+0.00%)
Apr 22, 2008 0.1850 0.1850 0.1600 0.1600 217,000 -0.01(-5.88%)
Apr 21, 2008 0.2100 0.2200 0.1500 0.1700 395,500 -0.04(-19.05%)
Apr 18, 2008 0.2100 0.2100 0.2100 0.2100 16,000 +0.00(+0.00%)
Apr 17, 2008 0.2100 0.2100 0.2100 0.2100 400 +0.00(+0.00%)
Apr 16, 2008 0.2100 0.2100 0.2100 0.2100 500 +0.01(+5.00%)
Apr 15, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 14, 2008 0.2050 0.2050 0.2000 0.2000 5,000 -0.01(-6.98%)
Apr 11, 2008 0.2250 0.2250 0.2150 0.2150 10,000 -0.02(-6.52%)
Apr 10, 2008 0.2300 0.2300 0.2300 0.2300 16,000 +0.01(+4.55%)
Apr 09, 2008 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 08, 2008 0.2300 0.2300 0.2150 0.2200 100,000 -0.01(-4.35%)
Apr 07, 2008 0.2300 0.2300 0.2300 0.2300 3,000 -0.02(-8.00%)
Apr 04, 2008 0.2500 0.2500 0.2500 0.2500 4,100 +0.00(+0.00%)
Apr 03, 2008 0.2500 0.2500 0.2500 0.2500 4,000 +0.03(+13.64%)
Apr 02, 2008 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Apr 01, 2008 0.2250 0.2250 0.2200 0.2200 8,000 -0.03(-12.00%)
Mar 31, 2008 0.2500 0.2500 0.2500 0.2500 3,500 +0.02(+8.70%)
Mar 28, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 27, 2008 0.2400 0.2650 0.2300 0.2300 9,000 -0.01(-4.17%)
Mar 26, 2008 0.2350 0.2400 0.2300 0.2400 27,000 +0.02(+9.09%)
Mar 25, 2008 0.2500 0.2500 0.2150 0.2200 150,500 -0.05(-18.52%)
Mar 24, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 21, 2008 0.2400 0.2700 0.2400 0.2700 2,500 +0.00(+0.00%)
Mar 20, 2008 0.2400 0.2700 0.2400 0.2700 2,500 +0.03(+12.50%)
Mar 19, 2008 0.2400 0.2400 0.2400 0.2400 9,000 +0.01(+4.35%)
Mar 18, 2008 0.2500 0.2500 0.2300 0.2300 15,500 -0.02(-8.00%)
Mar 17, 2008 0.2550 0.2550 0.2500 0.2500 12,500 -0.01(-1.96%)
Mar 14, 2008 0.2900 0.2900 0.2550 0.2550 58,500 -0.03(-12.07%)
Mar 13, 2008 0.2900 0.2900 0.2900 0.2900 3,000 +0.00(+0.00%)
Mar 12, 2008 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Mar 11, 2008 0.2900 0.2900 0.2900 0.2900 1,987 +0.00(+0.00%)
Mar 10, 2008 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Mar 07, 2008 0.3000 0.3000 0.2900 0.2900 15,000 -0.01(-3.33%)
Mar 06, 2008 0.3200 0.3200 0.3000 0.3000 28,070 -0.06(-16.67%)
Mar 05, 2008 0.3600 0.3600 0.3500 0.3600 12,000 -0.01(-1.37%)
Mar 04, 2008 0.3700 0.3700 0.3600 0.3650 26,800 +0.02(+4.29%)
Mar 03, 2008 0.3700 0.3700 0.3150 0.3500 12,000 -0.02(-5.41%)
Feb 29, 2008 0.3600 0.3700 0.3600 0.3700 10,000 +0.02(+5.71%)
Feb 28, 2008 0.3500 0.3500 0.3500 0.3500 20,000 -0.04(-9.09%)
Feb 27, 2008 0.2900 0.3900 0.2900 0.3850 69,700 +0.10(+32.76%)
Feb 26, 2008 0.3000 0.3000 0.2900 0.2900 4,200 +0.04(+16.00%)
Feb 25, 2008 0.2650 0.2650 0.2500 0.2500 12,000 -0.02(-7.41%)
Feb 22, 2008 0.3000 0.3000 0.2700 0.2700 8,000 -0.04(-14.29%)
Feb 21, 2008 0.3000 0.3150 0.3000 0.3150 30,000 +0.05(+21.15%)
Feb 20, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 19, 2008 0.2600 0.2600 0.2500 0.2600 15,000 -0.03(-10.34%)
Feb 18, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 15, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 14, 2008 0.2900 0.2900 0.2900 0.2900 1,000 +0.03(+11.54%)
Feb 13, 2008 0.2600 0.2600 0.2600 0.2600 600 -0.01(-1.89%)
Feb 12, 2008 0.2900 0.2900 0.2650 0.2650 37,000 -0.08(-22.06%)
Feb 11, 2008 0.3400 0.3400 0.3400 0.3400 5,000 +0.06(+19.30%)
Feb 08, 2008 0.3450 0.3450 0.2850 0.2850 2,000 +0.00(+1.79%)
Feb 07, 2008 0.3050 0.3250 0.2800 0.2800 25,000 -0.02(-6.67%)
Feb 06, 2008 0.3050 0.3050 0.2800 0.3000 15,900 +0.02(+9.09%)
Feb 05, 2008 0.2800 0.3250 0.2500 0.2750 75,500 +0.02(+5.77%)
Feb 04, 2008 0.2650 0.2650 0.2600 0.2600 3,500 +0.04(+15.56%)
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.