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 (%)
Apr 28, 2006 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Apr 27, 2006 0.6000 0.6000 0.5800 0.5800 15,000 +0.00(+0.00%)
Apr 26, 2006 0.5800 0.5900 0.5800 0.5800 16,000 +0.02(+3.57%)
Apr 25, 2006 0.5600 0.6000 0.5600 0.5600 44,500 -0.06(-9.68%)
Apr 24, 2006 0.6200 0.6200 0.6200 0.6200 5,500 +0.00(+0.00%)
Apr 21, 2006 0.6200 0.6400 0.6000 0.6200 24,500 +0.01(+1.64%)
Apr 20, 2006 0.5900 0.6100 0.5900 0.6100 13,000 +0.00(+0.00%)
Apr 19, 2006 0.5900 0.6100 0.5900 0.6100 16,000 +0.00(+0.00%)
Apr 18, 2006 0.6200 0.6200 0.5800 0.6100 39,000 +0.01(+1.67%)
Apr 17, 2006 0.6400 0.6400 0.6000 0.6000 20,600 -0.04(-6.25%)
Apr 13, 2006 0.6000 0.6500 0.6000 0.6400 7,385 +0.06(+10.34%)
Apr 12, 2006 0.5800 0.6000 0.5800 0.5800 16,000 -0.01(-1.69%)
Apr 11, 2006 0.6300 0.6300 0.5900 0.5900 38,000 -0.04(-6.35%)
Apr 10, 2006 0.6300 0.6300 0.6300 0.6300 3,627 +0.04(+6.78%)
Apr 07, 2006 0.6000 0.6300 0.5900 0.5900 27,072 -0.01(-1.67%)
Apr 06, 2006 0.6300 0.6300 0.6000 0.6000 22,000 -0.03(-4.76%)
Apr 05, 2006 0.6000 0.6300 0.6000 0.6300 25,428 +0.04(+6.78%)
Apr 04, 2006 0.6200 0.6200 0.5800 0.5900 52,100 +0.01(+1.72%)
Apr 03, 2006 0.5600 0.6100 0.5600 0.5800 10,500 -0.02(-3.33%)
Mar 31, 2006 0.6000 0.6000 0.5600 0.6000 50,000 +0.02(+3.45%)
Mar 30, 2006 0.5500 0.5800 0.5500 0.5800 67,100 +0.03(+5.45%)
Mar 29, 2006 0.5500 0.5500 0.5200 0.5500 15,500 +0.05(+10.00%)
Mar 28, 2006 0.5100 0.5100 0.5000 0.5000 5,000 +0.00(+0.00%)
Mar 27, 2006 0.5000 0.5400 0.5000 0.5000 39,000 -0.04(-7.41%)
Mar 24, 2006 0.5400 0.5400 0.5400 0.5400 500 -0.05(-8.47%)
Mar 21, 2006 0.5500 0.5900 0.5300 0.5900 58,000 +0.00(+0.00%)
Mar 20, 2006 0.5900 0.5900 0.5900 0.5900 5,000 +0.00(+0.00%)
Mar 17, 2006 0.5900 0.5900 0.5900 0.5900 10,000 +0.00(+0.00%)
Mar 16, 2006 0.5500 0.6000 0.5400 0.5900 28,500 +0.02(+3.51%)
Mar 15, 2006 0.6100 0.6100 0.5700 0.5700 20,000 -0.02(-3.39%)
Mar 14, 2006 0.6200 0.6200 0.5900 0.5900 9,000 -0.03(-4.84%)
Mar 13, 2006 0.6200 0.6200 0.6200 0.6200 10,000 +0.00(+0.00%)
Mar 10, 2006 0.6200 0.6200 0.6200 0.6200 20,000 +0.00(+0.00%)
Mar 09, 2006 0.6200 0.6200 0.6200 0.6200 9,000 +0.01(+1.64%)
Mar 08, 2006 0.6300 0.6300 0.6100 0.6100 71,400 -0.06(-8.96%)
Mar 07, 2006 0.6900 0.7000 0.6700 0.6700 31,500 -0.04(-5.63%)
Mar 06, 2006 0.7100 0.7100 0.7100 0.7100 1,500 +0.01(+1.43%)
Mar 03, 2006 0.6900 0.7000 0.6900 0.7000 12,000 +0.10(+16.67%)
Mar 02, 2006 0.6000 0.6000 0.6000 0.6000 400 -0.05(-7.69%)
Mar 01, 2006 0.6300 0.6500 0.6300 0.6500 4,500 +0.06(+10.17%)
Feb 28, 2006 0.5900 0.5900 0.5900 0.5900 10,500 -0.01(-1.67%)
Feb 27, 2006 0.6300 0.6300 0.6000 0.6000 13,500 -0.01(-1.64%)
Feb 24, 2006 0.6000 0.6100 0.6000 0.6100 13,900 +0.01(+1.67%)
Feb 23, 2006 0.6200 0.6200 0.6000 0.6000 9,000 -0.02(-3.23%)
Feb 22, 2006 0.6000 0.6200 0.5700 0.6200 74,000 +0.02(+3.33%)
Feb 21, 2006 0.6000 0.6000 0.6000 0.6000 1,000 -0.03(-4.76%)
Feb 17, 2006 0.6300 0.6300 0.6300 0.6300 10,000 +0.05(+8.62%)
Feb 15, 2006 0.6000 0.6000 0.5800 0.5800 4,500 -0.02(-3.33%)
Feb 14, 2006 0.5900 0.6000 0.5900 0.6000 16,000 +0.01(+1.69%)
Feb 13, 2006 0.6300 0.6300 0.5900 0.5900 66,500 -0.05(-7.81%)
Feb 10, 2006 0.5900 0.6400 0.5700 0.6400 314,000 +0.00(+0.00%)
Feb 09, 2006 0.6400 0.6400 0.6400 0.6400 0 +0.00(+0.00%)
Feb 08, 2006 0.6400 0.6400 0.6400 0.6400 3,200 +0.21(+47.13%)
Feb 07, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Feb 06, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Feb 03, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Feb 02, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Feb 01, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 31, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 30, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 27, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 26, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 25, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 24, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 23, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 20, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 19, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 18, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 17, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 13, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 12, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 11, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 10, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 09, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 06, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 05, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 04, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Jan 03, 2006 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Dec 30, 2005 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Dec 29, 2005 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Dec 28, 2005 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Dec 23, 2005 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Dec 22, 2005 0.4350 0.4350 0.4350 0.4350 0 +0.00(+0.00%)
Dec 21, 2005 0.4500 0.4500 0.4350 0.4350 13,500 +0.00(+0.00%)
Dec 20, 2005 0.4500 0.4500 0.4350 0.4350 13,500 -0.01(-2.25%)
Dec 19, 2005 0.4800 0.4800 0.4450 0.4450 46,500 -0.05(-11.00%)
Dec 16, 2005 0.5000 0.5200 0.4700 0.5000 60,798 -0.01(-1.96%)
Dec 15, 2005 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Dec 14, 2005 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Dec 13, 2005 0.4900 0.5100 0.4900 0.5100 31,000 +0.03(+6.25%)
Dec 12, 2005 0.4800 0.5200 0.4800 0.4800 9,800 +0.00(+0.00%)
Dec 09, 2005 0.4800 0.4800 0.4800 0.4800 1,000 -0.06(-11.11%)
Dec 08, 2005 0.5400 0.5400 0.5400 0.5400 500 +0.01(+1.89%)
Dec 07, 2005 0.5000 0.5300 0.5000 0.5300 27,000 +0.03(+6.00%)
Dec 06, 2005 0.4950 0.5000 0.4700 0.5000 20,000 +0.00(+0.00%)
Dec 05, 2005 0.5800 0.5800 0.4400 0.5000 149,000 -0.07(-12.28%)
Dec 02, 2005 0.5400 0.5700 0.5000 0.5700 51,000 +0.07(+14.00%)
Dec 01, 2005 0.5000 0.5000 0.5000 0.5000 7,000 +0.02(+4.17%)
Nov 30, 2005 0.4750 0.4800 0.4750 0.4800 5,000 +0.05(+12.94%)
Nov 29, 2005 0.4250 0.4250 0.4250 0.4250 500 +0.00(+0.00%)
Nov 25, 2005 0.4250 0.4250 0.4250 0.4250 0 +0.00(+0.00%)
Nov 23, 2005 0.4250 0.4250 0.4250 0.4250 6,300 -0.07(-14.14%)
Nov 22, 2005 0.4950 0.4950 0.4950 0.4950 0 +0.00(+0.00%)
Nov 21, 2005 0.4950 0.4950 0.4700 0.4950 400 +0.03(+5.32%)
Nov 18, 2005 0.4700 0.4700 0.4700 0.4700 17,000 -0.01(-1.05%)
Nov 17, 2005 0.4400 0.4750 0.4400 0.4750 8,000 +0.03(+7.95%)
Nov 16, 2005 0.4300 0.4400 0.4300 0.4400 8,500 +0.06(+15.79%)
Nov 15, 2005 0.4000 0.4000 0.3800 0.3800 6,700 -0.03(-7.32%)
Nov 14, 2005 0.4700 0.4700 0.4100 0.4100 935 -0.05(-10.87%)
Nov 11, 2005 0.4600 0.4600 0.4600 0.4600 12,000 +0.02(+4.55%)
Nov 10, 2005 0.4400 0.4400 0.4400 0.4400 20,400 +0.00(+0.00%)
Nov 09, 2005 0.4400 0.4400 0.4400 0.4400 0 +0.00(+0.00%)
Nov 08, 2005 0.4600 0.4700 0.4400 0.4400 41,000 -0.06(-12.00%)
Nov 07, 2005 0.4500 0.5500 0.4500 0.5000 32,100 +0.00(+0.00%)
Nov 04, 2005 0.5000 0.5300 0.5000 0.5000 15,000 +0.00(+0.00%)
Nov 03, 2005 0.5000 0.5000 0.5000 0.5000 3,500 +0.07(+14.94%)
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.