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 30, 2008 0.1800 0.1800 0.1800 0.1800 20,000 +0.00(+0.00%)
May 29, 2008 0.1800 0.1800 0.1800 0.1800 10,500 -0.02(-12.20%)
May 28, 2008 0.1900 0.2050 0.1900 0.2050 115,300 +0.02(+10.81%)
May 27, 2008 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 26, 2008 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 23, 2008 0.2050 0.2050 0.1850 0.1850 17,400 +0.01(+2.78%)
May 22, 2008 0.2000 0.2000 0.1800 0.1800 88,001 -0.02(-10.00%)
May 21, 2008 0.1700 0.2000 0.1600 0.2000 137,500 +0.04(+21.21%)
May 20, 2008 0.1700 0.1700 0.1650 0.1650 43,000 -0.01(-2.94%)
May 19, 2008 0.1650 0.1700 0.1650 0.1700 20,000 +0.00(+0.00%)
May 16, 2008 0.1650 0.1700 0.1650 0.1700 20,000 +0.00(+0.00%)
May 15, 2008 0.1550 0.1700 0.1500 0.1700 110,000 +0.01(+6.25%)
May 14, 2008 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 13, 2008 0.1750 0.1750 0.1600 0.1600 25,000 -0.04(-17.95%)
May 12, 2008 0.1400 0.1950 0.1400 0.1950 28,700 +0.05(+30.00%)
May 09, 2008 0.1500 0.1550 0.1500 0.1500 44,500 +0.00(+0.00%)
May 08, 2008 0.1500 0.1600 0.1400 0.1500 121,500 -0.01(-3.23%)
May 07, 2008 0.1600 0.1600 0.1500 0.1550 58,000 +0.01(+3.33%)
May 06, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 05, 2008 0.1600 0.1600 0.1500 0.1500 34,500 -0.01(-3.23%)
May 02, 2008 0.1600 0.1600 0.1550 0.1550 20,833 +0.01(+3.33%)
May 01, 2008 0.1600 0.1650 0.1500 0.1500 21,636 -0.02(-9.09%)
Apr 30, 2008 0.1650 0.1650 0.1650 0.1650 13,252 +0.01(+3.13%)
Apr 29, 2008 0.1700 0.1700 0.1500 0.1600 74,800 -0.01(-8.57%)
Apr 28, 2008 0.1750 0.1750 0.1750 0.1750 30,000 -0.01(-2.78%)
Apr 25, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 24, 2008 0.1700 0.1800 0.1700 0.1800 153,500 +0.02(+12.50%)
Apr 23, 2008 0.1700 0.1700 0.1600 0.1600 17,000 +0.00(+0.00%)
Apr 22, 2008 0.1850 0.1850 0.1600 0.1600 217,000 -0.01(-5.88%)
Apr 21, 2008 0.2100 0.2200 0.1500 0.1700 395,500 -0.04(-19.05%)
Apr 18, 2008 0.2100 0.2100 0.2100 0.2100 16,000 +0.00(+0.00%)
Apr 17, 2008 0.2100 0.2100 0.2100 0.2100 400 +0.00(+0.00%)
Apr 16, 2008 0.2100 0.2100 0.2100 0.2100 500 +0.01(+5.00%)
Apr 15, 2008 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Apr 14, 2008 0.2050 0.2050 0.2000 0.2000 5,000 -0.01(-6.98%)
Apr 11, 2008 0.2250 0.2250 0.2150 0.2150 10,000 -0.02(-6.52%)
Apr 10, 2008 0.2300 0.2300 0.2300 0.2300 16,000 +0.01(+4.55%)
Apr 09, 2008 0.2200 0.2200 0.2200 0.2200 0 +0.00(+0.00%)
Apr 08, 2008 0.2300 0.2300 0.2150 0.2200 100,000 -0.01(-4.35%)
Apr 07, 2008 0.2300 0.2300 0.2300 0.2300 3,000 -0.02(-8.00%)
Apr 04, 2008 0.2500 0.2500 0.2500 0.2500 4,100 +0.00(+0.00%)
Apr 03, 2008 0.2500 0.2500 0.2500 0.2500 4,000 +0.03(+13.64%)
Apr 02, 2008 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Apr 01, 2008 0.2250 0.2250 0.2200 0.2200 8,000 -0.03(-12.00%)
Mar 31, 2008 0.2500 0.2500 0.2500 0.2500 3,500 +0.02(+8.70%)
Mar 28, 2008 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Mar 27, 2008 0.2400 0.2650 0.2300 0.2300 9,000 -0.01(-4.17%)
Mar 26, 2008 0.2350 0.2400 0.2300 0.2400 27,000 +0.02(+9.09%)
Mar 25, 2008 0.2500 0.2500 0.2150 0.2200 150,500 -0.05(-18.52%)
Mar 24, 2008 0.2700 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Mar 21, 2008 0.2400 0.2700 0.2400 0.2700 2,500 +0.00(+0.00%)
Mar 20, 2008 0.2400 0.2700 0.2400 0.2700 2,500 +0.03(+12.50%)
Mar 19, 2008 0.2400 0.2400 0.2400 0.2400 9,000 +0.01(+4.35%)
Mar 18, 2008 0.2500 0.2500 0.2300 0.2300 15,500 -0.02(-8.00%)
Mar 17, 2008 0.2550 0.2550 0.2500 0.2500 12,500 -0.01(-1.96%)
Mar 14, 2008 0.2900 0.2900 0.2550 0.2550 58,500 -0.03(-12.07%)
Mar 13, 2008 0.2900 0.2900 0.2900 0.2900 3,000 +0.00(+0.00%)
Mar 12, 2008 0.2900 0.2900 0.2900 0.2900 1,000 +0.00(+0.00%)
Mar 11, 2008 0.2900 0.2900 0.2900 0.2900 1,987 +0.00(+0.00%)
Mar 10, 2008 0.2900 0.2900 0.2900 0.2900 2,000 +0.00(+0.00%)
Mar 07, 2008 0.3000 0.3000 0.2900 0.2900 15,000 -0.01(-3.33%)
Mar 06, 2008 0.3200 0.3200 0.3000 0.3000 28,070 -0.06(-16.67%)
Mar 05, 2008 0.3600 0.3600 0.3500 0.3600 12,000 -0.01(-1.37%)
Mar 04, 2008 0.3700 0.3700 0.3600 0.3650 26,800 +0.02(+4.29%)
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.