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 (%)
Sep 29, 2006 0.4900 0.5300 0.4800 0.5300 47,000 +0.05(+10.42%)
Sep 28, 2006 0.5300 0.5300 0.4800 0.4800 25,000 -0.04(-7.69%)
Sep 27, 2006 0.5000 0.5200 0.5000 0.5200 22,800 +0.02(+4.00%)
Sep 26, 2006 0.4600 0.5000 0.4500 0.5000 16,119 +0.07(+16.28%)
Sep 25, 2006 0.5200 0.5200 0.4300 0.4300 33,252 -0.07(-14.00%)
Sep 22, 2006 0.5000 0.5000 0.5000 0.5000 5,000 +0.05(+11.11%)
Sep 21, 2006 0.4700 0.4700 0.4500 0.4500 55,500 -0.05(-10.00%)
Sep 20, 2006 0.5000 0.5000 0.4950 0.5000 20,000 -0.03(-5.66%)
Sep 19, 2006 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Sep 18, 2006 0.5300 0.5300 0.5300 0.5300 2,400 +0.00(+0.00%)
Sep 15, 2006 0.5300 0.5300 0.5300 0.5300 9,000 +0.01(+1.92%)
Sep 14, 2006 0.5100 0.5500 0.4500 0.5200 47,424 +0.02(+4.00%)
Sep 13, 2006 0.4900 0.5400 0.4900 0.5000 59,000 -0.01(-1.96%)
Sep 12, 2006 0.5000 0.5100 0.5000 0.5100 7,000 +0.01(+2.00%)
Sep 11, 2006 0.5300 0.5300 0.5000 0.5000 11,500 -0.03(-5.66%)
Sep 08, 2006 0.5300 0.5300 0.5300 0.5300 0 -0.01(-1.85%)
Sep 06, 2006 0.5400 0.5400 0.5400 0.5400 5,000 +0.00(+0.00%)
Sep 05, 2006 0.5400 0.5400 0.5400 0.5400 5,250 +0.07(+14.89%)
Sep 01, 2006 0.4700 0.4700 0.4700 0.4700 5,000 -0.02(-4.08%)
Aug 31, 2006 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 30, 2006 0.5400 0.5500 0.4900 0.4900 24,000 -0.06(-10.91%)
Aug 29, 2006 0.5600 0.5600 0.5500 0.5500 10,000 +0.00(+0.00%)
Aug 28, 2006 0.5100 0.5500 0.5000 0.5500 36,400 +0.06(+12.24%)
Aug 25, 2006 0.4650 0.4900 0.4650 0.4900 14,500 +0.03(+6.52%)
Aug 24, 2006 0.4600 0.4600 0.4600 0.4600 0 +0.00(+0.00%)
Aug 23, 2006 0.5300 0.5400 0.4600 0.4600 30,500 -0.04(-8.00%)
Aug 22, 2006 0.5000 0.5000 0.5000 0.5000 100 -0.03(-5.66%)
Aug 21, 2006 0.5500 0.5500 0.5200 0.5300 34,770 +0.00(+0.00%)
Aug 18, 2006 0.5500 0.5500 0.5200 0.5300 48,000 +0.02(+3.92%)
Aug 17, 2006 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
Aug 16, 2006 0.5100 0.5100 0.5100 0.5100 300 -0.05(-8.93%)
Aug 15, 2006 0.5500 0.5600 0.5500 0.5600 7,000 +0.01(+1.82%)
Aug 14, 2006 0.5800 0.5800 0.5500 0.5500 45,900 -0.05(-8.33%)
Aug 11, 2006 0.5800 0.6100 0.5700 0.6000 32,000 +0.04(+7.14%)
Aug 10, 2006 0.5600 0.6000 0.5500 0.5600 35,000 +0.00(+0.00%)
Aug 09, 2006 0.5600 0.5600 0.5600 0.5600 2,600 +0.00(+0.00%)
Aug 08, 2006 0.5600 0.5600 0.5600 0.5600 15,000 -0.04(-6.67%)
Aug 07, 2006 0.5900 0.6000 0.5500 0.6000 33,600 +0.00(+0.00%)
Aug 04, 2006 0.5900 0.6000 0.5500 0.6000 33,600 +0.05(+9.09%)
Aug 03, 2006 0.5500 0.5500 0.5500 0.5500 17,600 +0.01(+1.85%)
Aug 02, 2006 0.5700 0.5700 0.5400 0.5400 28,000 +0.01(+1.89%)
Aug 01, 2006 0.5200 0.5500 0.5200 0.5300 32,900 +0.00(+0.00%)
Jul 31, 2006 0.5500 0.5500 0.5300 0.5300 13,500 -0.04(-7.02%)
Jul 28, 2006 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jul 27, 2006 0.5700 0.5700 0.5700 0.5700 5,000 +0.04(+7.55%)
Jul 26, 2006 0.5500 0.5500 0.5300 0.5300 20,000 -0.02(-3.64%)
Jul 25, 2006 0.5900 0.5900 0.5500 0.5500 10,800 +0.02(+3.77%)
Jul 24, 2006 0.5300 0.5300 0.5300 0.5300 10,000 -0.05(-8.62%)
Jul 21, 2006 0.5300 0.5800 0.5300 0.5800 5,000 +0.03(+5.45%)
Jul 20, 2006 0.5600 0.6000 0.5500 0.5500 24,500 +0.00(+0.00%)
Jul 19, 2006 0.5600 0.5600 0.5400 0.5500 40,360 +0.00(+0.00%)
Jul 18, 2006 0.6000 0.6100 0.5500 0.5500 74,900 -0.05(-8.33%)
Jul 17, 2006 0.6100 0.6100 0.6000 0.6000 7,600 -0.05(-7.69%)
Jul 14, 2006 0.6400 0.6500 0.6400 0.6500 5,500 +0.04(+6.56%)
Jul 13, 2006 0.6200 0.6200 0.6100 0.6100 2,000 +0.00(+0.00%)
Jul 12, 2006 0.6400 0.6600 0.6100 0.6100 25,619 -0.03(-4.69%)
Jul 11, 2006 0.6500 0.6500 0.6100 0.6400 20,730 +0.00(+0.00%)
Jul 10, 2006 0.6500 0.6500 0.6100 0.6400 27,000 +0.00(+0.00%)
Jul 07, 2006 0.6100 0.6400 0.6100 0.6400 60,610 +0.02(+3.23%)
Jul 06, 2006 0.6300 0.6400 0.6200 0.6200 27,500 +0.02(+3.33%)
Jul 05, 2006 0.6400 0.6500 0.6000 0.6000 20,300 +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.