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 (%)
Mar 31, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 26, 2009 0.0500 0.0500 0.0500 0.0500 1,000 -0.03(-37.50%)
Mar 23, 2009 0.0800 0.0800 0.0800 0.0800 0 +0.03(+45.45%)
Mar 19, 2009 0.0600 0.0600 0.0550 0.0550 25,100 +0.00(+0.00%)
Mar 18, 2009 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Mar 17, 2009 0.0600 0.0600 0.0550 0.0550 20,000 -0.02(-21.43%)
Mar 16, 2009 0.0550 0.0700 0.0550 0.0700 50,000 +0.02(+40.00%)
Mar 13, 2009 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Mar 12, 2009 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Mar 11, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Mar 10, 2009 0.0500 0.0500 0.0500 0.0500 7,900 -0.00(-9.09%)
Mar 09, 2009 0.0550 0.0550 0 +0.00(+0.00%)
Mar 06, 2009 0.0550 0.0600 0.0550 0.0550 50,000 +0.00(+0.00%)
Mar 05, 2009 0.0550 0.0550 0.0550 0.0550 10,243 -0.00(-8.33%)
Mar 04, 2009 0.0500 0.0600 0.0500 0.0600 6,700 +0.00(+9.09%)
Mar 02, 2009 0.0550 0.0550 0.0550 0.0550 39,500 +0.00(+0.00%)
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%)
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.