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

Mtb Metals Corp (TSV: MTB )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 6, 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 28, 2011 0.1550 0.1550 0.1450 0.1450 94,401 +0.00(+0.00%)
Feb 25, 2011 0.1500 0.1550 0.1450 0.1450 51,700 -0.01(-3.33%)
Feb 24, 2011 0.1500 0.1550 0.1500 0.1500 95,500 -0.01(-3.23%)
Feb 23, 2011 0.1500 0.1600 0.1500 0.1550 668,660 +0.00(+0.00%)
Feb 22, 2011 0.1500 0.1550 0.1400 0.1550 386,000 -0.01(-3.13%)
Feb 18, 2011 0.1500 0.1600 0.1400 0.1600 301,582 +0.01(+6.67%)
Feb 17, 2011 0.1550 0.1600 0.1400 0.1500 360,500 +0.00(+0.00%)
Feb 16, 2011 0.1550 0.1600 0.1450 0.1500 208,000 -0.01(-3.23%)
Feb 15, 2011 0.1450 0.1650 0.1400 0.1550 1,210,400 +0.01(+10.71%)
Feb 14, 2011 0.1500 0.1500 0.1400 0.1400 303,300 +0.01(+3.70%)
Feb 11, 2011 0.1350 0.1500 0.1350 0.1350 906,750 +0.01(+3.85%)
Feb 10, 2011 0.1350 0.1400 0.1300 0.1300 251,500 +0.00(+0.00%)
Feb 09, 2011 0.1450 0.1450 0.1300 0.1300 611,500 -0.01(-7.14%)
Feb 08, 2011 0.1300 0.1450 0.1300 0.1400 1,099,967 +0.01(+7.69%)
Feb 07, 2011 0.1250 0.1300 0.1250 0.1300 225,150 +0.00(+0.00%)
Feb 04, 2011 0.1300 0.1300 0.1250 0.1300 153,500 -0.01(-3.70%)
Feb 03, 2011 0.1300 0.1350 0.1300 0.1350 85,100 +0.01(+3.85%)
Feb 02, 2011 0.1300 0.1300 0.1300 0.1300 467,700 +0.00(+0.00%)
Feb 01, 2011 0.1300 0.1300 0.1300 0.1300 115,000 -0.01(-3.70%)
Jan 31, 2011 0.1350 0.1350 0.1300 0.1350 124,200 +0.00(+0.00%)
Jan 28, 2011 0.1400 0.1400 0.1300 0.1350 102,454 +0.00(+0.00%)
Jan 27, 2011 0.1350 0.1350 0.1300 0.1350 195,300 +0.00(+0.00%)
Jan 26, 2011 0.1350 0.1400 0.1350 0.1350 87,000 -0.01(-3.57%)
Jan 25, 2011 0.1400 0.1400 0.1250 0.1400 510,500 +0.00(+0.00%)
Jan 24, 2011 0.1400 0.1450 0.1350 0.1400 591,250 -0.00(-3.45%)
Jan 21, 2011 0.1450 0.1500 0.1400 0.1450 291,572 +0.00(+0.00%)
Jan 20, 2011 0.1500 0.1500 0.1400 0.1450 297,100 -0.01(-3.33%)
Jan 19, 2011 0.1450 0.1500 0.1400 0.1500 189,200 +0.01(+3.45%)
Jan 18, 2011 0.1450 0.1450 0.1400 0.1450 686,195 +0.00(+0.00%)
Jan 17, 2011 0.1500 0.1500 0.1400 0.1450 44,543 +0.00(+3.57%)
Jan 14, 2011 0.1450 0.1450 0.1400 0.1400 155,500 -0.01(-6.67%)
Jan 13, 2011 0.1500 0.1500 0.1400 0.1500 260,000 +0.00(+0.00%)
Jan 12, 2011 0.1450 0.1500 0.1400 0.1500 254,000 +0.01(+3.45%)
Jan 11, 2011 0.1500 0.1500 0.1450 0.1450 190,425 +0.00(+0.00%)
Jan 10, 2011 0.1500 0.1550 0.1450 0.1450 618,800 -0.01(-3.33%)
Jan 07, 2011 0.1500 0.1550 0.1450 0.1500 355,100 +0.00(+0.00%)
Jan 06, 2011 0.1500 0.1600 0.1500 0.1500 1,254,311 +0.00(+0.00%)
Jan 05, 2011 0.1550 0.1550 0.1500 0.1500 213,100 -0.01(-6.25%)
Jan 04, 2011 0.1600 0.1600 0.1500 0.1600 575,950 +0.00(+0.00%)
Dec 31, 2010 0.1550 0.1600 0.1500 0.1600 321,100 +0.01(+3.23%)
Dec 30, 2010 0.1550 0.1550 0.1500 0.1550 406,000 +0.00(+0.00%)
Dec 29, 2010 0.1450 0.1550 0.1450 0.1550 579,240 +0.02(+14.81%)
Dec 24, 2010 0.1450 0.1500 0.1350 0.1350 307,900 -0.01(-6.90%)
Dec 23, 2010 0.1450 0.1450 0.1450 0.1450 134,500 +0.00(+0.00%)
Dec 22, 2010 0.1450 0.1500 0.1400 0.1450 524,800 +0.00(+3.57%)
Dec 21, 2010 0.1600 0.1600 0.1400 0.1400 2,596,461 -0.02(-12.50%)
Dec 20, 2010 0.1550 0.1600 0.1500 0.1600 221,000 +0.01(+3.23%)
Dec 17, 2010 0.1450 0.1550 0.1450 0.1550 432,400 +0.01(+6.90%)
Dec 16, 2010 0.1500 0.1500 0.1450 0.1450 113,000 -0.01(-3.33%)
Dec 15, 2010 0.1550 0.1550 0.1450 0.1500 333,500 +0.01(+3.45%)
Dec 14, 2010 0.1550 0.1600 0.1450 0.1450 1,876,829 -0.02(-9.38%)
Dec 13, 2010 0.1600 0.1600 0.1550 0.1600 884,900 +0.01(+3.23%)
Dec 10, 2010 0.1600 0.1600 0.1550 0.1550 397,300 -0.01(-3.13%)
Dec 09, 2010 0.1650 0.1650 0.1600 0.1600 689,500 -0.01(-3.03%)
Dec 08, 2010 0.1600 0.1650 0.1550 0.1650 485,300 +0.00(+0.00%)
Dec 07, 2010 0.1750 0.1750 0.1600 0.1650 444,000 +0.00(+0.00%)
Dec 06, 2010 0.1650 0.1750 0.1650 0.1650 451,000 +0.00(+0.00%)
Dec 03, 2010 0.1700 0.1700 0.1600 0.1650 434,088 -0.01(-2.94%)
Dec 02, 2010 0.1600 0.1700 0.1600 0.1700 855,300 +0.01(+3.03%)
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.