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 (%)
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%)
Nov 02, 2020 0.3750 0.3900 0.3550 0.3850 222,480 +0.00(+0.00%)
Oct 30, 2020 0.4000 0.4050 0.3750 0.3850 78,500 -0.01(-1.28%)
Oct 29, 2020 0.4000 0.4000 0.3900 0.3900 23,800 -0.02(-6.02%)
Oct 28, 2020 0.4150 0.4150 0.3950 0.4150 39,238 -0.01(-1.19%)
Oct 27, 2020 0.4250 0.4300 0.4150 0.4200 50,376 -0.02(-3.45%)
Oct 26, 2020 0.4350 0.4350 0.4350 0.4350 19,000 -0.03(-5.43%)
Oct 23, 2020 0.4900 0.4900 0.4500 0.4600 13,500 +0.03(+6.98%)
Oct 22, 2020 0.4300 0.4350 0.4300 0.4300 9,150 -0.01(-1.15%)
Oct 21, 2020 0.4550 0.4700 0.4350 0.4350 141,100 -0.02(-3.33%)
Oct 20, 2020 0.4200 0.4550 0.4200 0.4500 55,694 +0.04(+11.11%)
Oct 19, 2020 0.4500 0.4500 0.4050 0.4050 39,386 -0.02(-4.71%)
Oct 16, 2020 0.4500 0.4800 0.4200 0.4250 43,256 -0.02(-3.41%)
Oct 15, 2020 0.4600 0.4600 0.4350 0.4400 24,000 -0.01(-1.12%)
Oct 14, 2020 0.4500 0.4500 0.4200 0.4450 18,358 +0.01(+1.14%)
Oct 13, 2020 0.4800 0.4800 0.4400 0.4400 20,625 -0.02(-3.30%)
Oct 09, 2020 0.4550 0.4550 0.4550 0 +0.07(+16.67%)
Oct 08, 2020 0.3800 0.3900 0.3800 0.3900 33,294 +0.01(+1.30%)
Oct 07, 2020 0.3950 0.3950 0.3850 0.3850 23,842 -0.01(-2.53%)
Oct 06, 2020 0.4150 0.4150 0.3900 0.3950 8,945 -0.02(-4.82%)
Oct 05, 2020 0.4050 0.4200 0.4050 0.4150 16,150 +0.02(+6.41%)
Oct 02, 2020 0.4150 0.4550 0.3850 0.3900 80,319 -0.04(-9.30%)
Oct 01, 2020 0.4250 0.4500 0.4100 0.4300 76,280 +0.05(+13.16%)
Sep 30, 2020 0.3850 0.3850 0.3750 0.3800 46,700 +0.00(+0.00%)
Sep 29, 2020 0.4250 0.4400 0.3800 0.3800 158,900 -0.02(-3.80%)
Sep 28, 2020 0.4150 0.4300 0.3950 0.3950 43,501 -0.02(-4.82%)
Sep 25, 2020 0.4350 0.4400 0.4000 0.4150 82,615 +0.00(+0.00%)
Sep 24, 2020 0.4650 0.4700 0.4150 0.4150 247,077 -0.07(-13.54%)
Sep 23, 2020 0.4700 0.4800 0.4700 0.4800 30,464 -0.02(-3.03%)
Sep 22, 2020 0.4950 0.4950 0.4950 0.4950 888 -0.01(-1.00%)
Sep 21, 2020 0.5200 0.5200 0.5000 0.5000 19,575 -0.03(-5.66%)
Sep 18, 2020 0.5000 0.5300 0.5000 0.5300 8,150 +0.01(+1.92%)
Sep 17, 2020 0.5500 0.5500 0.5200 0.5200 40,600 -0.03(-5.45%)
Sep 16, 2020 0.5100 0.5600 0.5100 0.5500 100,150 +0.02(+3.77%)
Sep 15, 2020 0.5000 0.5300 0.5000 0.5300 88,336 +0.04(+8.16%)
Sep 14, 2020 0.5300 0.5300 0.4800 0.4900 128,114 -0.02(-3.92%)
Sep 11, 2020 0.5200 0.5200 0.5100 0.5100 22,600 -0.03(-5.56%)
Sep 10, 2020 0.5500 0.5500 0.5100 0.5400 36,607 -0.01(-1.82%)
Sep 09, 2020 0.5500 0.5600 0.5300 0.5500 48,750 +0.02(+3.77%)
Sep 08, 2020 0.5400 0.5400 0.5000 0.5300 94,575 +0.00(+0.00%)
Sep 04, 2020 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Sep 03, 2020 0.5500 0.5500 0.4950 0.5200 62,108 -0.02(-3.70%)
Sep 02, 2020 0.5300 0.5600 0.5300 0.5400 20,530 +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.