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 (%)
Feb 27, 2009 0.0550 0.0550 0.0550 0.0550 1,000 +0.00(+0.00%)
Feb 26, 2009 0.0550 0.0550 200 +0.00(+0.00%)
Feb 25, 2009 0.0550 0.0550 0.0450 0.0550 270,650 +0.00(+0.00%)
Feb 24, 2009 0.0550 0.0550 0.0550 0.0550 7,900 -0.01(-15.38%)
Feb 23, 2009 0.0650 0.0650 0.0600 0.0650 108,000 +0.01(+8.33%)
Feb 20, 2009 0.0600 0.0600 0.0600 0.0600 32,200 +0.00(+0.00%)
Feb 19, 2009 0.0700 0.0700 0.0500 0.0600 300,000 -0.02(-25.00%)
Feb 18, 2009 0.0850 0.0850 0.0800 0.0800 30,200 -0.01(-5.88%)
Feb 17, 2009 0.0800 0.0850 0.0800 0.0850 50,200 +0.01(+6.25%)
Feb 13, 2009 0.0650 0.0800 0.0650 0.0800 96,000 +0.00(+0.00%)
Feb 12, 2009 0.0800 0.0800 0.0800 0.0800 14,072 +0.01(+14.29%)
Feb 11, 2009 0.0700 0.0700 0.0700 0.0700 13,000 +0.00(+0.00%)
Feb 10, 2009 0.0700 0.0700 0.0700 0.0700 10,200 +0.01(+7.69%)
Feb 09, 2009 0.0650 0.0650 880 +0.00(+0.00%)
Feb 06, 2009 0.0650 0.0750 0.0650 0.0650 235,200 +0.01(+8.33%)
Feb 05, 2009 0.0650 0.0650 0.0600 0.0600 89,000 +0.00(+0.00%)
Feb 04, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Feb 03, 2009 0.0600 0.0600 0.0600 0.0600 20,000 +0.01(+20.00%)
Feb 02, 2009 0.0550 0.0550 0.0500 0.0500 78,000 +0.00(+0.00%)
Jan 30, 2009 0.0550 0.0550 0.0500 0.0500 17,000 +0.01(+11.11%)
Jan 29, 2009 0.0450 0.0450 0.0450 0.0450 7,600 -0.01(-10.00%)
Jan 28, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Jan 27, 2009 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+11.11%)
Jan 26, 2009 0.0450 0.0450 0.0450 0.0450 12,000 -0.01(-10.00%)
Jan 23, 2009 0.0450 0.0600 0.0450 0.0500 84,500 -0.00(-9.09%)
Jan 22, 2009 0.0550 0.0550 0 +0.00(+0.00%)
Jan 21, 2009 0.0550 0.0550 500 +0.00(+0.00%)
Jan 20, 2009 0.0500 0.0600 0.0500 0.0550 115,000 -0.02(-21.43%)
Jan 19, 2009 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-6.67%)
Jan 16, 2009 0.0700 0.0750 0.0700 0.0750 2,000 +0.02(+50.00%)
Jan 15, 2009 0.0700 0.0700 0.0500 0.0500 22,200 +0.00(+0.00%)
Jan 14, 2009 0.0550 0.0550 0.0500 0.0500 50,000 -0.00(-9.09%)
Jan 13, 2009 0.0600 0.0600 0.0550 0.0550 62,000 -0.01(-15.38%)
Jan 12, 2009 0.0650 0.0650 0.0650 0.0650 80,000 -0.01(-7.14%)
Jan 09, 2009 0.0700 0.0700 0.0650 0.0700 33,010 +0.00(+0.00%)
Jan 08, 2009 0.0850 0.1000 0.0700 0.0700 110,000 +0.01(+16.67%)
Jan 07, 2009 0.0700 0.0900 0.0600 0.0600 277,500 -0.01(-14.29%)
Jan 06, 2009 0.0600 0.0700 0.0600 0.0700 110,500 +0.02(+40.00%)
Jan 05, 2009 0.0500 0.0500 0.0500 0.0500 11,000 -0.00(-9.09%)
Jan 02, 2009 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Jan 01, 2009 0.0450 0.0600 0.0450 0.0500 0 +0.00(+0.00%)
Dec 31, 2008 0.0450 0.0600 0.0450 0.0500 74,000 +0.01(+42.86%)
Dec 30, 2008 0.0450 0.0450 0.0350 0.0350 301,189 -0.01(-22.22%)
Dec 29, 2008 0.0350 0.0500 0.0350 0.0450 51,000 +0.01(+28.57%)
Dec 24, 2008 0.0350 0.0350 0.0350 0.0350 31,000 -0.00(-12.50%)
Dec 23, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Dec 22, 2008 0.0400 0.0400 0.0300 0.0400 326,000 +0.00(+0.00%)
Dec 19, 2008 0.0400 0.0400 0.0400 0.0400 42,000 -0.00(-11.11%)
Dec 18, 2008 0.0450 0.0450 0.0450 0.0450 25,000 -0.01(-10.00%)
Dec 17, 2008 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Dec 16, 2008 0.0500 0.0550 0.0400 0.0500 80,000 -0.00(-9.09%)
Dec 15, 2008 0.0400 0.0550 0.0400 0.0550 571,000 +0.01(+37.50%)
Dec 12, 2008 0.0400 0.0400 0.0400 0.0400 6,000 +0.01(+33.33%)
Dec 11, 2008 0.0300 0.0300 0.0300 0.0300 139,900 -0.01(-25.00%)
Dec 10, 2008 0.0400 0.0450 0.0400 0.0400 79,000 +0.00(+14.29%)
Dec 09, 2008 0.0400 0.0400 0.0350 0.0350 139,800 -0.00(-12.50%)
Dec 08, 2008 0.0400 0.0400 0.0300 0.0400 143,000 +0.01(+33.33%)
Dec 05, 2008 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Dec 04, 2008 0.0300 0.0300 0.0300 0.0300 1,180 +0.00(+0.00%)
Dec 03, 2008 0.0350 0.0350 0.0300 0.0300 41,900 -0.01(-25.00%)
Dec 02, 2008 0.0400 0.0400 0 +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.