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

Mtb Metals Corp (TSV: MTB )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:39 PM EDT, May 17, 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, 2009 0.0450 0.0450 0.0450 0.0450 35,000 +0.00(+12.50%)
May 28, 2009 0.0400 0.0400 0.0400 0.0400 50,000 +0.00(+0.00%)
May 27, 2009 0.0400 0.0400 0.0400 0.0400 100,111 +0.00(+0.00%)
May 26, 2009 0.0400 0.0400 0.0400 0.0400 261,000 +0.01(+33.33%)
May 25, 2009 0.0400 0.0500 0.0300 0.0300 226,000 -0.02(-40.00%)
May 22, 2009 0.0450 0.0500 0.0450 0.0500 331,111 +0.00(+0.00%)
May 21, 2009 0.0450 0.0500 0.0450 0.0500 331,111 +0.02(+66.67%)
May 20, 2009 0.0400 0.0400 0.0300 0.0300 115,800 +0.00(+0.00%)
May 19, 2009 0.0400 0.0400 0.0300 0.0300 151,000 -0.01(-25.00%)
May 15, 2009 0.0450 0.0500 0.0400 0.0400 165,000 +0.00(+0.00%)
May 14, 2009 0.0500 0.0500 0.0400 0.0400 165,000 -0.01(-20.00%)
May 13, 2009 0.0500 0.0500 0.0500 0.0500 15,000 +0.01(+11.11%)
May 12, 2009 0.0500 0.0500 0.0450 0.0450 33,000 -0.01(-10.00%)
May 11, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
May 08, 2009 0.0550 0.0600 0.0500 0.0500 52,140 -0.00(-9.09%)
May 07, 2009 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+0.00%)
May 06, 2009 0.0500 0.0550 0.0500 0.0550 80,000 +0.00(+10.00%)
May 05, 2009 0.0500 0.0500 0.0500 0.0500 70,000 +0.00(+0.00%)
May 04, 2009 0.0550 0.0550 0.0500 0.0500 17,900 +0.00(+0.00%)
May 01, 2009 0.0550 0.0550 0.0500 0.0500 17,900 +0.00(+0.00%)
Apr 30, 2009 0.0550 0.0550 0.0500 0.0500 17,900 -0.00(-9.09%)
Apr 29, 2009 0.0500 0.0550 0.0500 0.0550 124,000 +0.01(+22.22%)
Apr 28, 2009 0.0550 0.0550 0.0450 0.0450 10,500 -0.01(-25.00%)
Apr 27, 2009 0.0600 0.0600 0.0600 0.0600 20,000 +0.03(+140.00%)
Apr 24, 2009 0.0800 0.0800 0.0250 0.0250 1,000 -0.02(-44.44%)
Apr 23, 2009 0.0450 0.0450 0.0450 0.0450 9,480 +0.02(+80.00%)
Apr 22, 2009 0.0250 0.0250 0.0250 0.0250 150 -0.03(-50.00%)
Apr 21, 2009 0.0500 0.0500 0.0450 0.0500 86,150 +0.00(+0.00%)
Apr 20, 2009 0.0450 0.0500 0.0450 0.0500 263,730 +0.00(+0.00%)
Apr 16, 2009 0.0400 0.0500 0.0400 0.0500 222,000 +0.01(+11.11%)
Apr 15, 2009 0.0550 0.0550 0.0450 0.0450 95,000 +0.00(+0.00%)
Apr 13, 2009 0.0450 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 09, 2009 0.0500 0.0550 0.0450 0.0500 495,000 -0.00(-9.09%)
Apr 06, 2009 0.0550 0.0550 0.0550 0.0550 10,000 +0.01(+22.22%)
Apr 03, 2009 0.0450 0.0450 0.0450 0.0450 70,000 -0.01(-10.00%)
Apr 02, 2009 0.0500 0.0500 0.0500 0.0500 82,900 +0.00(+0.00%)
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%)
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.