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 (%)
Aug 31, 2017 0.0850 0.0900 0.0800 0.0800 542,000 -0.01(-5.88%)
Aug 30, 2017 0.0750 0.0900 0.0750 0.0850 1,609,800 +0.01(+6.25%)
Aug 29, 2017 0.0850 0.0850 0.0750 0.0800 343,810 +0.00(+0.00%)
Aug 28, 2017 0.0850 0.0900 0.0800 0.0800 372,000 +0.00(+0.00%)
Aug 25, 2017 0.0750 0.0850 0.0750 0.0800 306,000 +0.01(+6.67%)
Aug 24, 2017 0.0800 0.0850 0.0750 0.0750 618,000 -0.01(-11.76%)
Aug 23, 2017 0.0850 0.0900 0.0850 0.0850 163,000 +0.01(+6.25%)
Aug 22, 2017 0.0900 0.0900 0.0800 0.0800 420,300 -0.01(-5.88%)
Aug 21, 2017 0.0900 0.0900 0.0850 0.0850 216,500 -0.01(-10.53%)
Aug 18, 2017 0.0900 0.0950 0.0900 0.0950 89,700 +0.00(+0.00%)
Aug 17, 2017 0.0950 0.0950 0.0850 0.0950 177,500 +0.01(+5.56%)
Aug 16, 2017 0.1000 0.1000 0.0900 0.0900 133,000 +0.00(+0.00%)
Aug 15, 2017 0.1000 0.1000 0.0900 0.0900 436,100 -0.01(-5.26%)
Aug 14, 2017 0.0950 0.1000 0.0900 0.0950 508,000 -0.01(-5.00%)
Aug 11, 2017 0.0850 0.1000 0.0800 0.1000 1,430,760 +0.01(+17.65%)
Aug 10, 2017 0.0800 0.1050 0.0800 0.0850 1,673,300 +0.01(+6.25%)
Aug 09, 2017 0.0800 0.0900 0.0800 0.0800 687,800 +0.00(+0.00%)
Aug 08, 2017 0.0750 0.0800 0.0750 0.0800 308,700 +0.00(+0.00%)
Aug 04, 2017 0.0800 0.0800 0.0750 0.0800 354,600 +0.00(+0.00%)
Aug 03, 2017 0.0750 0.0900 0.0750 0.0800 1,185,300 +0.00(+0.00%)
Aug 02, 2017 0.0750 0.0800 0.0750 0.0800 332,000 +0.01(+6.67%)
Aug 01, 2017 0.0750 0.0750 0.0700 0.0750 281,000 +0.00(+0.00%)
Jul 31, 2017 0.0850 0.0850 0.0750 0.0750 1,846,000 -0.01(-6.25%)
Jul 28, 2017 0.0800 0.0950 0.0750 0.0800 2,842,245 +0.00(+0.00%)
Jul 27, 2017 0.0650 0.0800 0.0650 0.0800 585,000 +0.01(+14.29%)
Jul 26, 2017 0.0650 0.0700 0.0650 0.0700 30,990 +0.01(+7.69%)
Jul 25, 2017 0.0650 0.0700 0.0650 0.0650 89,000 +0.00(+0.00%)
Jul 24, 2017 0.0650 0.0650 0.0650 0.0650 40,000 +0.00(+0.00%)
Jul 21, 2017 0.0700 0.0700 0.0650 0.0650 63,800 -0.01(-7.14%)
Jul 20, 2017 0.0650 0.0700 0.0650 0.0700 39,000 +0.00(+0.00%)
Jul 19, 2017 0.0700 0.0700 0.0600 0.0700 182,750 +0.00(+0.00%)
Jul 18, 2017 0.0700 0.0700 0.0650 0.0700 358,120 +0.00(+0.00%)
Jul 17, 2017 0.0700 0.0700 0.0650 0.0700 154,200 -0.00(-6.67%)
Jul 14, 2017 0.0700 0.0750 0.0650 0.0750 278,400 +0.01(+15.38%)
Jul 13, 2017 0.0800 0.0800 0.0650 0.0650 553,700 -0.01(-7.14%)
Jul 12, 2017 0.0700 0.0700 0.0700 0.0700 35,300 +0.00(+0.00%)
Jul 11, 2017 0.0700 0.0700 0.0700 0.0700 152,000 -0.00(-6.67%)
Jul 10, 2017 0.0700 0.0750 0.0650 0.0750 60,000 +0.00(+0.00%)
Jul 07, 2017 0.0700 0.0750 0.0700 0.0750 430,000 -0.01(-6.25%)
Jul 06, 2017 0.0700 0.0800 0.0650 0.0800 1,919,050 +0.01(+6.67%)
Jul 05, 2017 0.0600 0.0750 0.0550 0.0750 1,048,950 +0.01(+25.00%)
Jul 04, 2017 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+9.09%)
Jul 03, 2017 0.0550 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 30, 2017 0.0550 0.0600 0.0550 0.0550 122,560 -0.00(-8.33%)
Jun 29, 2017 0.0600 0.0600 0.0600 0.0600 15,000 -0.01(-7.69%)
Jun 27, 2017 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Jun 26, 2017 0.0600 0.0650 0.0600 0.0600 154,250 +0.00(+9.09%)
Jun 23, 2017 0.0550 0.0600 0.0550 0.0550 259,000 -0.00(-8.33%)
Jun 22, 2017 0.0600 0.0600 0.0600 0.0600 90,000 +0.01(+20.00%)
Jun 21, 2017 0.0550 0.0650 0.0500 0.0500 248,000 -0.01(-23.08%)
Jun 20, 2017 0.0600 0.0650 0.0600 0.0650 65,000 +0.00(+0.00%)
Jun 19, 2017 0.0600 0.0650 0.0600 0.0650 40,000 +0.01(+8.33%)
Jun 16, 2017 0.0650 0.0650 0.0600 0.0600 93,000 +0.00(+0.00%)
Jun 15, 2017 0.0600 0.0600 0.0600 0.0600 219,000 +0.00(+0.00%)
Jun 13, 2017 0.0600 0.0600 0.0600 0 -0.01(-7.69%)
Jun 12, 2017 0.0700 0.0700 0.0650 0.0650 25,000 +0.00(+0.00%)
Jun 09, 2017 0.0700 0.0700 0.0650 0.0650 44,000 -0.01(-7.14%)
Jun 08, 2017 0.0750 0.0750 0.0700 0.0700 62,900 +0.00(+0.00%)
Jun 07, 2017 0.0700 0.0700 0.0700 0.0700 40,000 +0.00(+0.00%)
Jun 06, 2017 0.0700 0.0700 0.0700 0.0700 127,000 +0.00(+0.00%)
Jun 05, 2017 0.0700 0.0700 0.0700 0.0700 121,000 +0.00(+0.00%)
Jun 02, 2017 0.0650 0.0700 0.0650 0.0700 95,375 +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.