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 (%)
Jul 30, 2010 0.1900 0.1950 0.1800 0.1900 301,600 +0.00(+0.00%)
Jul 29, 2010 0.1850 0.1900 0.1800 0.1900 447,000 +0.00(+0.00%)
Jul 28, 2010 0.1800 0.1900 0.1800 0.1900 70,000 +0.01(+5.56%)
Jul 27, 2010 0.1950 0.1950 0.1800 0.1800 1,143,200 -0.02(-7.69%)
Jul 26, 2010 0.2350 0.2400 0.1950 0.1950 1,593,700 -0.04(-18.75%)
Jul 23, 2010 0.2100 0.2400 0.2000 0.2400 1,548,597 +0.04(+17.07%)
Jul 22, 2010 0.1950 0.2100 0.1950 0.2050 383,100 +0.01(+7.89%)
Jul 21, 2010 0.2100 0.2100 0.1900 0.1900 713,000 -0.01(-7.32%)
Jul 20, 2010 0.1800 0.2100 0.1800 0.2050 1,101,100 +0.01(+7.89%)
Jul 19, 2010 0.1900 0.1900 0.1700 0.1900 433,800 +0.00(+0.00%)
Jul 16, 2010 0.1500 0.1900 0.1500 0.1900 1,693,390 +0.05(+35.71%)
Jul 15, 2010 0.1450 0.1450 0.1400 0.1400 51,000 -0.01(-6.67%)
Jul 14, 2010 0.1400 0.1500 0.1400 0.1500 107,500 +0.01(+7.14%)
Jul 13, 2010 0.1500 0.1500 0.1350 0.1400 147,907 +0.00(+0.00%)
Jul 12, 2010 0.1500 0.1550 0.1400 0.1400 261,200 +0.00(+0.00%)
Jul 09, 2010 0.1350 0.1450 0.1350 0.1400 148,515 +0.00(+0.00%)
Jul 08, 2010 0.1450 0.1450 0.1400 0.1400 70,000 +0.01(+3.70%)
Jul 07, 2010 0.1500 0.1500 0.1350 0.1350 181,500 -0.01(-10.00%)
Jul 06, 2010 0.1500 0.1600 0.1500 0.1500 382,000 -0.01(-6.25%)
Jul 02, 2010 0.1600 0.1600 0.1550 0.1600 92,000 +0.00(+0.00%)
Jun 30, 2010 0.1500 0.1600 0.1500 0.1600 826,500 +0.01(+6.67%)
Jun 29, 2010 0.1500 0.1500 0.1450 0.1500 219,000 -0.01(-6.25%)
Jun 25, 2010 0.1500 0.1600 0.1450 0.1600 330,989 +0.01(+3.23%)
Jun 24, 2010 0.1600 0.1600 0.1500 0.1550 212,500 -0.01(-6.06%)
Jun 23, 2010 0.1600 0.1650 0.1550 0.1650 183,692 +0.01(+3.13%)
Jun 22, 2010 0.1650 0.1650 0.1500 0.1600 307,000 -0.01(-5.88%)
Jun 21, 2010 0.1750 0.1800 0.1650 0.1700 325,900 -0.01(-5.56%)
Jun 18, 2010 0.1800 0.1800 0.1750 0.1800 432,200 +0.01(+2.86%)
Jun 17, 2010 0.1750 0.1800 0.1750 0.1750 175,000 -0.01(-5.41%)
Jun 16, 2010 0.1800 0.1850 0.1750 0.1850 143,000 +0.01(+2.78%)
Jun 15, 2010 0.1800 0.2050 0.1750 0.1800 1,427,560 +0.00(+0.00%)
Jun 14, 2010 0.1850 0.1900 0.1800 0.1800 334,000 -0.01(-2.70%)
Jun 11, 2010 0.1900 0.1900 0.1850 0.1850 135,471 -0.01(-2.63%)
Jun 10, 2010 0.1900 0.1950 0.1850 0.1900 377,300 +0.01(+2.70%)
Jun 09, 2010 0.2000 0.2050 0.1750 0.1850 1,763,327 -0.02(-7.50%)
Jun 08, 2010 0.2300 0.2300 0.2000 0.2000 1,849,275 -0.02(-11.11%)
Jun 07, 2010 0.2350 0.2350 0.2250 0.2250 949,351 -0.01(-4.26%)
Jun 04, 2010 0.2250 0.2350 0.2200 0.2350 1,098,690 +0.00(+2.17%)
Jun 03, 2010 0.2300 0.2400 0.2150 0.2300 974,570 +0.00(+0.00%)
Jun 02, 2010 0.2400 0.2500 0.2250 0.2300 1,669,340 -0.00(-2.13%)
Jun 01, 2010 0.2000 0.2350 0.2000 0.2350 1,485,751 +0.02(+9.30%)
May 31, 2010 0.2150 0.2400 0.1900 0.2150 3,415,600 -0.02(-6.52%)
May 28, 2010 0.1750 0.2400 0.1700 0.2300 5,775,594 +0.06(+35.29%)
May 27, 2010 0.1800 0.1800 0.1700 0.1700 284,333 -0.01(-5.56%)
May 26, 2010 0.1600 0.1850 0.1600 0.1800 258,000 +0.01(+9.09%)
May 25, 2010 0.1700 0.1700 0.1500 0.1650 93,600 -0.02(-13.16%)
May 21, 2010 0.1600 0.1900 0.1550 0.1900 305,000 +0.03(+18.75%)
May 20, 2010 0.1650 0.1600 0.1550 0.1600 222,500 +0.00(+0.00%)
May 19, 2010 0.1650 0.1800 0.1600 0.1600 279,625 -0.01(-8.57%)
May 18, 2010 0.1800 0.1850 0.1750 0.1750 83,000 -0.01(-5.41%)
May 17, 2010 0.2000 0.2000 0.1750 0.1850 182,600 -0.01(-2.63%)
May 14, 2010 0.2150 0.2200 0.1800 0.1900 487,790 -0.01(-7.32%)
May 13, 2010 0.2250 0.2400 0.1950 0.2050 2,603,672 +0.01(+7.89%)
May 12, 2010 0.1650 0.1900 0.1650 0.1900 401,750 +0.02(+15.15%)
May 11, 2010 0.1700 0.1650 0.1600 0.1650 715,388 +0.00(+0.00%)
May 10, 2010 0.1800 0.1650 0.1600 0.1650 330,000 -0.01(-2.94%)
May 07, 2010 0.1900 0.1900 0.1700 0.1700 292,550 -0.00(-2.86%)
May 06, 2010 0.1850 0.1900 0.1750 0.1750 20,000 -0.02(-7.89%)
May 05, 2010 0.1950 0.1900 0.1750 0.1900 172,811 -0.01(-2.56%)
May 04, 2010 0.1900 0.2150 0.1850 0.1950 484,000 -0.01(-2.50%)
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.