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

Mtb Metals Corp (OP: MBYMF )

0.0235 UNCHANGED
Streaming Delayed Price Updated: 1:06 PM 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 (%)
Sep 30, 2020 0.2915 0.2915 0.2757 0.2851 5,450 -0.01(-2.20%)
Sep 29, 2020 0.3100 0.3100 0.2900 0.2915 135,982 +0.00(+0.45%)
Sep 28, 2020 0.3152 0.3152 0.2820 0.2902 19,487 -0.02(-7.84%)
Sep 25, 2020 0.3515 0.3515 0.3095 0.3149 5,700 -0.02(-4.58%)
Sep 24, 2020 0.3900 0.3900 0.2950 0.3300 506,398 -0.03(-7.38%)
Sep 23, 2020 0.3504 0.3852 0.3400 0.3563 10,152 -0.02(-4.27%)
Sep 22, 2020 0.4006 0.4006 0.3722 0.3722 7,150 -0.03(-6.95%)
Sep 21, 2020 0.3973 0.4094 0.3850 0.4000 6,883 +0.00(+0.33%)
Sep 18, 2020 0.3987 0.3987 0.3987 0.3987 100 -0.01(-3.58%)
Sep 17, 2020 0.4010 0.4135 0.3889 0.4135 10,698 +0.01(+3.12%)
Sep 16, 2020 0.3996 0.4010 0.3822 0.4010 3,995 +0.03(+6.82%)
Sep 15, 2020 0.3838 0.3838 0.3750 0.3754 6,194 +0.00(+0.11%)
Sep 14, 2020 0.3836 0.3996 0.3550 0.3750 42,383 -0.02(-5.40%)
Sep 11, 2020 0.4147 0.4147 0.3900 0.3964 20,400 -0.02(-5.80%)
Sep 10, 2020 0.3997 0.4219 0.3997 0.4208 5,518 +0.02(+5.20%)
Sep 09, 2020 0.4216 0.4300 0.3905 0.4000 19,963 +0.00(+0.53%)
Sep 08, 2020 0.3832 0.4149 0.3642 0.3979 36,917 -0.02(-4.51%)
Sep 04, 2020 0.4167 0.4167 0.3932 0.4167 1,100 +0.01(+2.33%)
Sep 03, 2020 0.4151 0.4152 0.3751 0.4072 49,197 -0.01(-2.63%)
Sep 02, 2020 0.4157 0.4220 0.4136 0.4182 17,880 -0.00(-0.43%)
Sep 01, 2020 0.4300 0.4421 0.4001 0.4200 42,027 -0.01(-1.59%)
Aug 31, 2020 0.4186 0.4407 0.4186 0.4268 23,644 +0.01(+2.28%)
Aug 28, 2020 0.4250 0.4300 0.4169 0.4173 18,800 -0.01(-2.95%)
Aug 27, 2020 0.4307 0.4383 0.4127 0.4300 23,283 +0.01(+2.38%)
Aug 26, 2020 0.4050 0.4452 0.4050 0.4200 121,940 +0.01(+1.65%)
Aug 25, 2020 0.4400 0.4400 0.3991 0.4132 20,600 +0.00(+0.66%)
Aug 24, 2020 0.4540 0.4540 0.4048 0.4105 20,400 -0.03(-7.75%)
Aug 21, 2020 0.4210 0.4450 0.4210 0.4450 4,600 +0.03(+7.31%)
Aug 20, 2020 0.4356 0.4507 0.4147 0.4147 17,400 -0.02(-4.82%)
Aug 19, 2020 0.4777 0.4777 0.4357 0.4357 37,046 -0.05(-11.01%)
Aug 18, 2020 0.4800 0.5043 0.4503 0.4896 37,115 +0.02(+4.17%)
Aug 17, 2020 0.4650 0.5200 0.4593 0.4700 105,513 +0.03(+6.82%)
Aug 14, 2020 0.4400 0.4400 0.4400 0.4400 2,400 +0.02(+4.76%)
Aug 13, 2020 0.4350 0.4500 0.4180 0.4200 43,157 -0.01(-1.18%)
Aug 12, 2020 0.4334 0.4409 0.3964 0.4250 26,459 +0.02(+6.25%)
Aug 11, 2020 0.4237 0.4423 0.3961 0.4000 94,497 -0.06(-12.13%)
Aug 10, 2020 0.3610 0.4909 0.3610 0.4552 121,600 +0.09(+23.09%)
Aug 07, 2020 0.3699 0.3699 0.3668 0.3698 6,100 +0.00(+0.82%)
Aug 06, 2020 0.3520 0.3800 0.3520 0.3668 30,600 +0.02(+5.89%)
Aug 05, 2020 0.3473 0.3494 0.3400 0.3464 16,100 +0.02(+7.31%)
Aug 04, 2020 0.2851 0.3291 0.2851 0.3228 35,461 +0.06(+24.15%)
Aug 03, 2020 0.2600 0.2600 0.2600 0.2600 600 -0.03(-10.38%)
Jul 31, 2020 0.2900 0.3000 0.2800 0.2901 25,200 +0.01(+2.18%)
Jul 30, 2020 0.2628 0.2839 0.2628 0.2839 21,435 -0.02(-5.34%)
Jul 29, 2020 0.3049 0.3049 0.2999 0.2999 2,350 -0.01(-1.67%)
Jul 28, 2020 0.3050 0.3050 0.3050 0.3050 16,701 +0.01(+1.67%)
Jul 27, 2020 0.2700 0.3027 0.2700 0.3000 157,851 +0.03(+11.11%)
Jul 24, 2020 0.2794 0.2955 0.2602 0.2700 33,200 -0.03(-8.81%)
Jul 23, 2020 0.2762 0.3000 0.2713 0.2961 22,135 -0.01(-2.41%)
Jul 22, 2020 0.2869 0.3034 0.2854 0.3034 46,000 +0.00(+1.23%)
Jul 21, 2020 0.3023 0.3023 0.2647 0.2997 140,113 +0.00(+0.71%)
Jul 20, 2020 0.2972 0.3007 0.2845 0.2976 230,800 +0.00(+0.98%)
Jul 17, 2020 0.2762 0.2947 0.2762 0.2947 7,700 +0.01(+3.11%)
Jul 16, 2020 0.2650 0.2858 0.2650 0.2858 3,350 +0.03(+9.92%)
Jul 15, 2020 0.2791 0.2820 0.2583 0.2600 73,168 -0.02(-8.13%)
Jul 14, 2020 0.2917 0.2975 0.2800 0.2830 14,100 -0.01(-3.90%)
Jul 13, 2020 0.3091 0.3154 0.2900 0.2945 77,782 -0.02(-5.31%)
Jul 10, 2020 0.3205 0.3205 0.2975 0.3110 34,600 +0.00(+0.91%)
Jul 09, 2020 0.3310 0.3333 0.2987 0.3082 113,910 -0.02(-6.46%)
Jul 08, 2020 0.2990 0.3300 0.2756 0.3295 44,525 +0.03(+10.20%)
Jul 07, 2020 0.2940 0.2990 0.2900 0.2990 42,416 +0.01(+2.40%)
Jul 06, 2020 0.3010 0.3010 0.2900 0.2920 22,000 +0.01(+4.29%)
Jul 02, 2020 0.2800 0.2845 0.2780 0.2800 81,300 +0.03(+10.24%)
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.