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 -0.0050 (-14.29%)
Streaming Delayed Price Updated: 3:54 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 (%)
May 29, 2019 0.2100 0.2100 0.2100 0 -0.05(-17.65%)
May 24, 2019 0.2550 0.2550 0.2550 0 +0.00(+0.00%)
May 22, 2019 0.2550 0.2550 0.2550 0 +0.02(+6.25%)
May 21, 2019 0.2200 0.2400 0.2200 0.2400 4,300 +0.01(+4.35%)
May 17, 2019 0.2300 0.2300 0.2300 0 -0.02(-8.00%)
May 15, 2019 0.2500 0.2500 0.2500 0 +0.01(+4.17%)
May 14, 2019 0.2500 0.2500 0.2400 0.2400 11,659 -0.01(-4.00%)
May 13, 2019 0.2500 0.2500 0.2450 0.2500 50,657 +0.03(+13.64%)
May 10, 2019 0.2050 0.2200 0.2050 0.2200 25,580 +0.02(+12.82%)
May 09, 2019 0.1850 0.1950 0.1850 0.1950 30,000 -0.01(-7.14%)
May 02, 2019 0.2100 0.2100 0.2100 0 +0.01(+2.44%)
May 01, 2019 0.2000 0.2050 0.2000 0.2050 10,000 +0.00(+0.00%)
Apr 30, 2019 0.1950 0.2100 0.1950 0.2050 48,400 +0.02(+13.89%)
Apr 29, 2019 0.1800 0.1800 0.1800 300 +0.00(+0.00%)
Apr 25, 2019 0.1800 0.1800 0.1800 0 -0.02(-10.00%)
Apr 24, 2019 0.1950 0.2000 0.1950 0.2000 10,000 +0.00(+0.00%)
Apr 23, 2019 0.1850 0.2000 0.1850 0.2000 10,499 +0.03(+14.29%)
Apr 16, 2019 0.1750 0.1750 0.1750 0 -0.02(-7.89%)
Apr 15, 2019 0.1800 0.1900 0.1800 0.1900 25,500 +0.01(+2.70%)
Apr 12, 2019 0.1800 0.1900 0.1800 0.1850 35,200 +0.01(+5.71%)
Apr 11, 2019 0.1800 0.1800 0.1750 0.1750 8,000 -0.02(-7.89%)
Apr 10, 2019 0.1750 0.1900 0.1750 0.1900 22,500 +0.00(+0.00%)
Apr 09, 2019 0.1800 0.1900 0.1800 0.1900 4,000 -0.01(-5.00%)
Apr 08, 2019 0.1900 0.2000 0.1900 0.2000 20,000 +0.01(+5.26%)
Apr 05, 2019 0.1800 0.1900 0.1800 0.1900 3,500 +0.00(+0.00%)
Apr 04, 2019 0.1850 0.1950 0.1800 0.1900 16,500 +0.01(+2.70%)
Apr 03, 2019 0.1850 0.1850 0.1850 0.1850 10,000 -0.02(-9.76%)
Mar 27, 2019 0.2050 0.2050 0.2050 0 +0.00(+0.00%)
Mar 26, 2019 0.2000 0.2050 0.2000 0.2050 9,500 +0.00(+0.00%)
Mar 25, 2019 0.1900 0.2050 0.1800 0.2050 54,500 -0.02(-6.82%)
Mar 22, 2019 0.2150 0.2200 0.2150 0.2200 1,500 +0.01(+4.76%)
Mar 21, 2019 0.1850 0.2100 0.1850 0.2100 7,800 +0.01(+5.00%)
Mar 20, 2019 0.1900 0.2000 0.1900 0.2000 8,500 +0.02(+8.11%)
Mar 19, 2019 0.2000 0.2000 0.1850 0.1850 19,659 -0.02(-11.90%)
Mar 08, 2019 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Mar 07, 2019 0.2000 0.2050 0.2000 0.2000 7,000 +0.02(+8.11%)
Mar 04, 2019 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Mar 01, 2019 0.2000 0.2000 0.1850 0.1850 5,000 -0.01(-5.13%)
Feb 27, 2019 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Feb 26, 2019 0.2000 0.2000 0.1950 0.1950 19,500 -0.01(-2.50%)
Feb 22, 2019 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Feb 21, 2019 0.2100 0.2200 0.2100 0.2200 5,500 +0.00(+0.00%)
Feb 20, 2019 0.2000 0.2200 0.2000 0.2200 5,600 +0.00(+0.00%)
Feb 19, 2019 0.2000 0.2200 0.2000 0.2200 2,600 +0.01(+2.33%)
Feb 15, 2019 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Feb 13, 2019 0.2150 0.2150 0.2150 0 -0.01(-2.27%)
Feb 07, 2019 0.2200 0.2200 0.2200 0 +0.01(+4.76%)
Feb 06, 2019 0.1950 0.2100 0.1800 0.2100 30,500 +0.00(+0.00%)
Feb 04, 2019 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jan 31, 2019 0.2000 0.2000 0.2000 0 -0.02(-9.09%)
Jan 30, 2019 0.2200 0.2200 0.2200 0.2200 5,000 +0.01(+4.76%)
Jan 29, 2019 0.2100 0.2100 0.2000 0.2100 1,500 -0.01(-4.55%)
Jan 25, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 21, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 17, 2019 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Jan 14, 2019 0.2200 0.2200 0.2200 0 +0.02(+7.32%)
Jan 11, 2019 0.2050 0.2050 0.2000 0.2050 4,200 -0.02(-6.82%)
Jan 10, 2019 0.2200 0.2200 0.2050 0.2200 18,500 +0.00(+0.00%)
Jan 09, 2019 0.2200 0.2200 0.2200 0.2200 10,000 +0.00(+0.00%)
Jan 08, 2019 0.2050 0.2200 0.2050 0.2200 102,000 +0.00(+0.00%)
Jan 07, 2019 0.2200 0.2200 0.2200 0.2200 40,000 +0.00(+0.00%)
Jan 04, 2019 0.2100 0.2200 0.2100 0.2200 10,000 +0.01(+2.33%)
Jan 03, 2019 0.2200 0.2200 0.2150 0.2150 9,000 -0.01(-2.27%)
Jan 02, 2019 0.2200 0.2200 0.2200 0.2200 15,000 +0.00(+0.00%)
Dec 28, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 27, 2018 0.1850 0.2200 0.1850 0.2200 30,500 +0.00(+0.00%)
Dec 21, 2018 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Dec 20, 2018 0.1900 0.2200 0.1900 0.2200 6,500 +0.00(+0.00%)
Dec 19, 2018 0.2200 0.2200 0.2200 0.2200 4,500 +0.00(+0.00%)
Dec 18, 2018 0.2100 0.2200 0.2100 0.2200 10,000 +0.01(+4.76%)
Dec 17, 2018 0.1850 0.2100 0.1800 0.2100 21,300 -0.01(-2.33%)
Dec 14, 2018 0.1850 0.2150 0.1800 0.2150 33,000 -0.01(-2.27%)
Dec 13, 2018 0.2200 0.2200 0.2200 0.2200 13,500 +0.01(+4.76%)
Dec 12, 2018 0.2000 0.2100 0.2000 0.2100 14,500 +0.01(+5.00%)
Dec 11, 2018 0.2000 0.2000 0.2000 0.2000 7,000 +0.03(+14.29%)
Dec 10, 2018 0.1850 0.1850 0.1750 0.1750 35,500 -0.05(-20.45%)
Dec 07, 2018 0.1900 0.2200 0.1900 0.2200 28,000 +0.02(+12.82%)
Dec 06, 2018 0.1950 0.1950 0.1700 0.1950 8,082 +0.02(+11.43%)
Dec 05, 2018 0.1600 0.1750 0.1500 0.1750 46,546 +0.02(+16.67%)
Dec 04, 2018 0.1900 0.2100 0.1500 0.1500 113,101 -0.07(-30.23%)
Nov 30, 2018 0.2150 0.2150 0.2150 0 +0.00(+0.00%)
Nov 29, 2018 0.2150 0.2150 0.2150 0.2150 9,480 -0.01(-2.27%)
Nov 28, 2018 0.1900 0.2200 0.1900 0.2200 5,000 +0.05(+29.41%)
Nov 27, 2018 0.1700 0.1700 0.1600 0.1700 146,000 -0.01(-5.56%)
Nov 26, 2018 0.1700 0.1800 0.1600 0.1800 18,504 -0.01(-5.26%)
Nov 23, 2018 0.1800 0.1900 0.1800 0.1900 8,000 -0.01(-5.00%)
Nov 22, 2018 0.2100 0.2100 0.2000 0.2000 6,000 +0.00(+0.00%)
Nov 21, 2018 0.2100 0.2200 0.2000 0.2000 40,500 -0.02(-9.09%)
Nov 20, 2018 0.2200 0.2200 0.2150 0.2200 42,400 -0.02(-10.20%)
Nov 19, 2018 0.2050 0.2450 0.2050 0.2450 1,900 +0.01(+2.08%)
Nov 16, 2018 0.2350 0.2450 0.2350 0.2400 10,599 +0.01(+2.13%)
Nov 15, 2018 0.2250 0.2350 0.2250 0.2350 5,501 +0.01(+4.44%)
Nov 14, 2018 0.2500 0.2500 0.1800 0.2250 34,001 +0.01(+2.27%)
Nov 13, 2018 0.2200 0.2200 0.2200 0.2200 8,500 +0.00(+0.00%)
Nov 12, 2018 0.2500 0.2500 0.2000 0.2200 34,000 +0.17(+388.89%)
Nov 09, 2018 0.0450 0.0500 0.0450 0.0450 55,000 -0.01(-10.00%)
Nov 08, 2018 0.0400 0.0500 0.0400 0.0500 51,000 +0.01(+11.11%)
Nov 06, 2018 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Nov 05, 2018 0.0400 0.0500 0.0400 0.0400 111,000 +0.00(+0.00%)
Nov 02, 2018 0.0450 0.0500 0.0400 0.0400 22,850 -0.01(-20.00%)
Oct 30, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 29, 2018 0.0450 0.0500 0.0400 0.0500 103,000 +0.00(+0.00%)
Oct 25, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 24, 2018 0.0500 0.0500 0.0500 0.0500 25,000 +0.00(+0.00%)
Oct 23, 2018 0.0500 0.0550 0.0500 0.0500 248,000 -0.00(-9.09%)
Oct 22, 2018 0.0550 0.0550 0.0550 0.0550 41,999 +0.00(+10.00%)
Oct 19, 2018 0.0500 0.0500 0.0500 0.0500 31,730 -0.00(-9.09%)
Oct 18, 2018 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+10.00%)
Oct 16, 2018 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Oct 15, 2018 0.0550 0.0650 0.0500 0.0500 144,000 -0.01(-23.08%)
Oct 10, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Oct 05, 2018 0.0650 0.0650 0.0650 0 +0.01(+8.33%)
Oct 04, 2018 0.0500 0.0600 0.0500 0.0600 50,000 +0.00(+0.00%)
Oct 03, 2018 0.0600 0.0600 0.0600 0.0600 19,000 +0.00(+0.00%)
Oct 02, 2018 0.0550 0.0650 0.0550 0.0600 79,500 +0.00(+0.00%)
Oct 01, 2018 0.0600 0.0600 0.0600 0.0600 113,000 +0.00(+0.00%)
Sep 28, 2018 0.0600 0.0600 0.0600 0.0600 11,000 +0.00(+9.09%)
Sep 27, 2018 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Sep 26, 2018 0.0550 0.0550 0.0550 0.0550 12,000 +0.00(+0.00%)
Sep 25, 2018 0.0550 0.0550 0.0500 0.0550 204,000 +0.00(+0.00%)
Sep 24, 2018 0.0600 0.0600 0.0550 0.0550 18,000 -0.00(-8.33%)
Sep 20, 2018 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
Sep 19, 2018 0.0550 0.0550 0.0550 0.0550 10,000 -0.01(-15.38%)
Sep 18, 2018 0.0600 0.0650 0.0600 0.0650 13,000 +0.00(+0.00%)
Sep 14, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 12, 2018 0.0650 0.0650 0.0650 0 +0.00(+0.00%)
Sep 11, 2018 0.0600 0.0650 0.0600 0.0650 30,000 +0.00(+0.00%)
Sep 07, 2018 0.0650 0.0650 0.0650 0 -0.01(-7.14%)
Sep 06, 2018 0.0600 0.0750 0.0600 0.0700 85,000 +0.01(+7.69%)
Sep 05, 2018 0.0750 0.0750 0.0650 0.0650 30,400 +0.00(+0.00%)
Sep 04, 2018 0.0600 0.0750 0.0600 0.0650 66,600 +0.00(+0.00%)
Aug 31, 2018 0.0650 0.0650 0.0650 0 -0.01(-13.33%)
Aug 30, 2018 0.0700 0.0750 0.0700 0.0750 17,000 +0.01(+25.00%)
Aug 29, 2018 0.0600 0.0700 0.0600 0.0600 16,000 -0.01(-14.29%)
Aug 28, 2018 0.0650 0.0700 0.0650 0.0700 15,000 -0.00(-6.67%)
Aug 23, 2018 0.0750 0.0750 0.0750 0 +0.01(+15.38%)
Aug 22, 2018 0.0750 0.0750 0.0650 0.0650 26,000 -0.01(-13.33%)
Aug 21, 2018 0.0700 0.0750 0.0700 0.0750 20,999 +0.00(+7.14%)
Aug 20, 2018 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Aug 17, 2018 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-7.14%)
Aug 16, 2018 0.0700 0.0800 0.0650 0.0700 108,700 -0.01(-12.50%)
Aug 15, 2018 0.0650 0.0800 0.0650 0.0800 51,000 +0.01(+6.67%)
Aug 13, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 08, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Aug 03, 2018 0.0750 0.0750 0.0750 0 +0.00(+7.14%)
Aug 02, 2018 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Jul 31, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 30, 2018 0.0700 0.0700 0.0700 0.0700 30,000 +0.00(+0.00%)
Jul 27, 2018 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
Jul 25, 2018 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Jul 23, 2018 0.0700 0.0700 0.0700 500 -0.00(-6.67%)
Jul 19, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 18, 2018 0.0750 0.0750 0.0750 0.0750 9,999 +0.00(+0.00%)
Jul 17, 2018 0.0700 0.0750 0.0700 0.0750 81,999 +0.00(+7.14%)
Jul 16, 2018 0.0700 0.0700 0.0650 0.0700 75,000 -0.01(-17.65%)
Jul 11, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 10, 2018 0.0800 0.0850 0.0800 0.0800 4,000 -0.01(-5.88%)
Jul 09, 2018 0.0850 0.0850 0.0850 0.0850 10,000 +0.00(+0.00%)
Jul 05, 2018 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jul 04, 2018 0.0850 0.0850 0.0800 0.0800 85,000 -0.01(-5.88%)
Jun 29, 2018 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 28, 2018 0.0750 0.0850 0.0750 0.0850 299,000 +0.01(+6.25%)
Jun 27, 2018 0.0750 0.0800 0.0750 0.0800 301,000 +0.01(+6.67%)
Jun 26, 2018 0.0700 0.0750 0.0700 0.0750 5,000 +0.00(+0.00%)
Jun 25, 2018 0.0750 0.0800 0.0750 0.0750 10,000 -0.01(-6.25%)
Jun 22, 2018 0.0700 0.0800 0.0700 0.0800 210,000 +0.01(+14.29%)
Jun 21, 2018 0.0800 0.0800 0.0650 0.0700 270,365 -0.01(-12.50%)
Jun 20, 2018 0.0800 0.0800 0.0800 0.0800 11,000 +0.00(+0.00%)
Jun 19, 2018 0.0800 0.0800 0.0750 0.0800 43,000 +0.00(+0.00%)
Jun 18, 2018 0.0800 0.0800 0.0800 0.0800 25,000 +0.00(+0.00%)
Jun 15, 2018 0.0800 0.0800 0.0800 0.0800 13,000 +0.00(+0.00%)
Jun 14, 2018 0.0750 0.0800 0.0750 0.0800 117,000 +0.01(+6.67%)
Jun 13, 2018 0.0700 0.0750 0.0700 0.0750 8,600 -0.01(-6.25%)
Jun 12, 2018 0.0700 0.0800 0.0700 0.0800 3,000 +0.00(+0.00%)
Jun 11, 2018 0.0800 0.0800 0.0600 0.0800 365,000 +0.01(+6.67%)
Jun 08, 2018 0.0750 0.0750 0.0750 0.0750 9,000 +0.00(+7.14%)
Jun 07, 2018 0.0700 0.0700 0.0700 0.0700 1,000 -0.01(-12.50%)
Jun 05, 2018 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jun 04, 2018 0.0800 0.0800 0.0800 0.0800 1,000 +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.