Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mtb Metals Corp (OP: MBYMF )

0.0240 +0.0025 (+11.63%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 31, 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 (%)
Jan 31, 2024 0.0337 0.0337 0.0278 0.0278 32,500 +0.00(+2.96%)
Jan 30, 2024 0.0257 0.0280 0.0257 0.0270 90,000 -0.00(-3.23%)
Jan 29, 2024 0.0279 0.0279 0.0279 0.0279 1,600 -0.00(-10.00%)
Jan 19, 2024 0.0310 0 -0.00(-8.82%)
Jan 18, 2024 0.0340 0.0340 0.0340 0.0340 40,000 -0.00(-2.86%)
Jan 17, 2024 0.0358 0.0420 0.0350 0.0350 42,250 +0.00(+1.16%)
Jan 16, 2024 0.0420 0.0420 0.0346 0.0346 118,000 -0.01(-18.01%)
Jan 11, 2024 0.0422 0 -0.00(-2.09%)
Jan 10, 2024 0.0455 0.0455 0.0431 0.0431 6,632 -0.00(-4.65%)
Jan 05, 2024 0.0452 0 -0.01(-14.88%)
Jan 04, 2024 0.0531 0.0531 0.0524 0.0531 17,500 -0.00(-3.63%)
Jan 02, 2024 0.0551 0 -0.01(-10.55%)
Dec 28, 2023 0.0616 3,000 -0.00(-4.94%)
Dec 27, 2023 0.0570 0.0648 0.0570 0.0648 11,147 +0.00(+3.68%)
Dec 26, 2023 0.0625 0.0625 0.0625 0.0625 700 +0.00(+0.00%)
Dec 22, 2023 0.0625 0.0625 0.0625 0.0625 23,000 +0.00(+2.80%)
Dec 21, 2023 0.0608 0.0608 0.0608 0.0608 2,000 -0.00(-3.80%)
Dec 19, 2023 0.0632 0 -0.00(-3.95%)
Dec 14, 2023 0.0658 0 +0.00(+5.79%)
Dec 13, 2023 0.0658 0.0658 0.0622 0.0622 41,000 +0.00(+0.16%)
Dec 12, 2023 0.0623 0.0750 0.0621 0.0621 33,600 -0.02(-22.28%)
Dec 08, 2023 0.0799 0 +0.00(+4.44%)
Dec 07, 2023 0.0765 0.0765 0.0765 0.0765 2,000 +0.00(+6.25%)
Dec 06, 2023 0.0700 0.0720 0.0700 0.0720 16,100 +0.00(+0.00%)
Dec 05, 2023 0.0720 0.0720 0.0720 0.0720 45,200 -0.00(-2.44%)
Dec 04, 2023 0.0788 0.0788 0.0732 0.0738 62,500 -0.01(-7.98%)
Nov 30, 2023 0.0802 0 +0.00(+5.25%)
Nov 24, 2023 0.0762 0 -0.00(-4.75%)
Nov 22, 2023 0.0800 0.0800 0.0800 0.0800 55,000 -0.01(-8.57%)
Nov 16, 2023 0.0875 0 +0.01(+11.04%)
Nov 15, 2023 0.0788 0.0788 0.0788 0.0788 2,200 +0.00(+0.38%)
Nov 14, 2023 0.0785 0.0785 0.0785 0.0785 10,000 -0.00(-0.63%)
Nov 13, 2023 0.0790 0.0790 0.0790 0.0790 13,000 +0.00(+0.00%)
Nov 09, 2023 0.0790 0 +0.00(+6.47%)
Nov 08, 2023 0.0768 0.0768 0.0742 0.0742 108,000 +0.00(+2.63%)
Nov 07, 2023 0.0723 0.0723 0.0723 0.0723 70,000 -0.00(-1.90%)
Nov 06, 2023 0.0737 0.0737 0.0737 0.0737 40,000 +0.00(+0.68%)
Nov 03, 2023 0.0732 0.0732 0.0732 0.0732 52,400 -0.01(-8.61%)
Nov 01, 2023 0.0801 0 -0.00(-2.91%)
Oct 30, 2023 0.0825 0 -0.01(-7.82%)
Oct 20, 2023 0.0895 0 -0.00(-0.44%)
Oct 13, 2023 0.0899 0 -0.01(-9.38%)
Oct 11, 2023 0.0992 0 +0.01(+9.49%)
Oct 10, 2023 0.0820 0.0906 0.0820 0.0906 6,500 -0.01(-11.18%)
Oct 09, 2023 0.1020 0.1020 0.1020 0.1020 2,500 +0.02(+29.28%)
Oct 05, 2023 0.0789 0 -0.01(-13.68%)
Oct 02, 2023 0.0914 0 -0.00(-3.79%)
Sep 29, 2023 0.0874 0.0950 0.0861 0.0950 61,500 -0.01(-8.57%)
Sep 26, 2023 0.1039 0 -0.00(-4.06%)
Sep 25, 2023 0.1083 0.1083 0.1083 0.1083 1,250 +0.01(+15.21%)
Sep 22, 2023 0.0995 0.1019 0.0900 0.0940 656,637 -0.01(-10.48%)
Sep 21, 2023 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+1.35%)
Sep 20, 2023 0.1034 0.1036 0.1034 0.1036 10,000 -0.00(-0.38%)
Sep 18, 2023 0.1040 0 -0.00(-0.86%)
Sep 15, 2023 0.0970 0.1049 0.0970 0.1049 11,500 +0.01(+15.53%)
Sep 14, 2023 0.0923 0.1042 0.0908 0.0908 60,100 -0.01(-8.28%)
Sep 11, 2023 0.0990 0 -0.02(-18.05%)
Sep 06, 2023 0.1208 0 -0.01(-7.29%)
Sep 05, 2023 0.1360 0.1360 0.1303 0.1303 1,700 +0.00(+0.23%)
Sep 01, 2023 0.1089 0.1300 0.1089 0.1300 13,771 +0.02(+23.46%)
Aug 31, 2023 0.1053 0.1053 0.1053 0.1053 2,500 -0.00(-4.36%)
Aug 29, 2023 0.1101 0 +0.00(+0.92%)
Aug 28, 2023 0.1074 0.1307 0.0970 0.1091 46,226 +0.01(+14.84%)
Aug 23, 2023 0.0950 0 +0.00(+2.37%)
Aug 15, 2023 0.0928 0 +0.00(+0.00%)
Aug 14, 2023 0.0893 0.0928 0.0893 0.0928 31,060 +0.00(+1.98%)
Aug 11, 2023 0.0910 0.0910 0.0910 0.0910 1,500 +0.00(+0.00%)
Aug 10, 2023 0.0910 0.0910 0.0910 0.0910 20,000 -0.00(-0.98%)
Aug 09, 2023 0.0913 0.0987 0.0913 0.0919 72,800 +0.01(+10.72%)
Aug 08, 2023 0.0920 0.0920 0.0830 0.0830 3,300 -0.01(-8.79%)
Aug 04, 2023 0.0910 0 +0.02(+26.39%)
Aug 02, 2023 0.0720 0 -0.00(-2.70%)
Aug 01, 2023 0.0741 0.0741 0.0740 0.0740 4,000 +0.00(+1.37%)
Jul 31, 2023 0.0722 0.0740 0.0700 0.0730 18,724 +0.00(+1.11%)
Jul 28, 2023 0.0722 0.0722 0.0722 0.0722 10,200 +0.00(+5.09%)
Jul 27, 2023 0.0768 0.0780 0.0687 0.0687 50,500 -0.01(-9.25%)
Jul 26, 2023 0.0737 0.0757 0.0715 0.0757 19,700 -0.00(-2.70%)
Jul 25, 2023 0.0789 0.0789 0.0778 0.0778 26,000 +0.00(+3.73%)
Jul 24, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+2.18%)
Jul 21, 2023 0.0687 0.0735 0.0687 0.0734 64,472 +0.00(+1.80%)
Jul 20, 2023 0.0730 0.0730 0.0721 0.0721 14,000 +0.00(+0.84%)
Jul 19, 2023 0.0780 0.0780 0.0715 0.0715 12,000 +0.00(+0.14%)
Jul 18, 2023 0.0668 0.0714 0.0668 0.0714 209,680 +0.00(+3.03%)
Jul 17, 2023 0.0693 0.0693 0.0693 0.0693 1,000 -0.00(-4.15%)
Jul 14, 2023 0.0689 0.0727 0.0689 0.0723 67,800 +0.00(+5.24%)
Jul 13, 2023 0.0736 0.0779 0.0687 0.0687 167,950 -0.01(-9.96%)
Jul 12, 2023 0.0763 0.0763 0.0763 0.0763 5,000 +0.00(+1.06%)
Jul 10, 2023 0.0755 0 -0.00(-5.63%)
Jul 07, 2023 0.0747 0.0800 0.0747 0.0800 7,500 +0.01(+6.81%)
Jul 06, 2023 0.0749 0.0749 0.0749 0.0749 4,300 +0.00(+5.64%)
Jul 05, 2023 0.0709 0.0709 0.0709 0.0709 2,000 -0.01(-9.80%)
Jun 30, 2023 0.0786 0 +0.00(+4.38%)
Jun 29, 2023 0.0753 0.0753 0.0753 0.0753 2,500 -0.00(-3.46%)
Jun 28, 2023 0.0780 0.0780 0.0780 0.0780 1,000 -0.00(-3.70%)
Jun 27, 2023 0.0810 0.0810 0.0810 0.0810 15,000 +0.01(+18.25%)
Jun 26, 2023 0.0685 0.0685 0.0685 0.0685 610 -0.00(-0.15%)
Jun 21, 2023 0.0686 0 -0.01(-16.14%)
Jun 09, 2023 0.0818 0 -0.01(-10.60%)
May 08, 2023 0.0915 0.0915 0.0915 0.0915 50,000 +0.00(+3.39%)
May 05, 2023 0.0885 0.0885 0.0885 0.0885 6,500 -0.01(-9.60%)
May 02, 2023 0.0979 0 +0.01(+9.63%)
May 01, 2023 0.0750 0.0912 0.0750 0.0893 19,100 +0.01(+6.69%)
Apr 28, 2023 0.0837 0.0837 0.0837 0.0837 8,500 -0.01(-11.43%)
Apr 27, 2023 0.0941 0.0945 0.0941 0.0945 3,000 -0.01(-5.41%)
Apr 21, 2023 0.0999 10 -0.01(-5.75%)
Apr 19, 2023 0.1060 0 -0.01(-6.69%)
Apr 18, 2023 0.1111 0.1136 0.1111 0.1136 93,500 -0.00(-2.57%)
Apr 13, 2023 0.1166 0 +0.00(+4.01%)
Apr 11, 2023 0.1121 0 +0.00(+3.51%)
Apr 10, 2023 0.1083 0.1083 0.1083 0.1083 1,800 -0.00(-3.39%)
Apr 06, 2023 0.1121 0.1121 0.1121 0.1121 7,500 +0.00(+1.17%)
Apr 05, 2023 0.1108 0.1108 0.1108 0.1108 5,000 -0.01(-7.28%)
Apr 04, 2023 0.1195 0.1195 0.1195 0.1195 1,300 +0.01(+11.16%)
Apr 03, 2023 0.1195 0.1195 0.1075 0.1075 3,500 +0.01(+7.50%)
Mar 30, 2023 0.1000 0 +0.01(+9.89%)
Mar 21, 2023 0.0910 0 -0.01(-12.50%)
Mar 15, 2023 0.1040 0 +0.01(+16.33%)
Mar 13, 2023 0.0894 0 -0.01(-12.44%)
Mar 10, 2023 0.1021 0.1021 0.1021 0.1021 3,500 +0.01(+7.47%)
Mar 09, 2023 0.1013 0.1028 0.0950 0.0950 94,000 -0.01(-11.79%)
Mar 06, 2023 0.1077 0 +0.01(+5.38%)
Mar 02, 2023 0.1022 0 -0.01(-12.35%)
Feb 28, 2023 0.1166 0 +0.01(+11.05%)
Feb 23, 2023 0.1050 0 -0.00(-0.85%)
Feb 21, 2023 0.1059 0 -0.00(-3.29%)
Feb 17, 2023 0.1100 0.1100 0.1095 0.1095 15,000 +0.02(+21.67%)
Feb 16, 2023 0.1000 0.1000 0.0900 0.0900 29,300 -0.01(-10.00%)
Feb 15, 2023 0.1067 0.1067 0.1000 0.1000 12,000 -0.00(-1.67%)
Feb 14, 2023 0.1017 0.1017 0.1017 0.1017 500 +0.02(+19.37%)
Feb 10, 2023 0.0852 0 -0.01(-5.75%)
Feb 09, 2023 0.0904 0.0904 0.0904 0.0904 5,000 +0.00(+4.63%)
Feb 08, 2023 0.0864 0.0864 0.0864 0.0864 600 -0.00(-1.82%)
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.