Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mtb Metals Corp (OP: MBYMF )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 10, 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 (%)
Jan 29, 2021 0.2941 0.3109 0.2800 0.3109 47,700 +0.02(+5.68%)
Jan 28, 2021 0.2965 0.2965 0.2800 0.2942 2,424 +0.01(+5.03%)
Jan 27, 2021 0.2700 0.2891 0.2530 0.2801 35,385 +0.00(+1.12%)
Jan 26, 2021 0.2862 0.2900 0.2700 0.2770 100,969 -0.01(-4.48%)
Jan 25, 2021 0.3200 0.3200 0.2900 0.2900 6,203 -0.03(-9.66%)
Jan 22, 2021 0.3300 0.3363 0.3146 0.3210 41,900 -0.00(-1.08%)
Jan 21, 2021 0.3245 0.3245 0.3245 1 +0.00(+0.00%)
Jan 20, 2021 0.2930 0.3245 0.2907 0.3245 108,083 +0.01(+1.69%)
Jan 19, 2021 0.2996 0.3192 0.2900 0.3191 24,131 +0.02(+7.30%)
Jan 15, 2021 0.3100 0.3100 0.2952 0.2974 24,700 -0.01(-4.65%)
Jan 14, 2021 0.2930 0.3126 0.2930 0.3119 5,258 +0.03(+8.98%)
Jan 13, 2021 0.3261 0.3261 0.2861 0.2862 103,530 -0.04(-13.38%)
Jan 12, 2021 0.3209 0.3319 0.3209 0.3304 82,734 +0.02(+4.96%)
Jan 11, 2021 0.3281 0.3281 0.3121 0.3148 26,666 -0.02(-5.58%)
Jan 08, 2021 0.3636 0.3733 0.3200 0.3334 122,900 -0.05(-12.17%)
Jan 07, 2021 0.3807 0.3830 0.3391 0.3796 44,651 -0.02(-5.05%)
Jan 06, 2021 0.3784 0.3998 0.3554 0.3998 26,326 +0.03(+7.42%)
Jan 05, 2021 0.3700 0.3832 0.3596 0.3722 29,814 +0.00(+0.49%)
Jan 04, 2021 0.4065 0.4065 0.3569 0.3704 42,916 +0.02(+5.95%)
Dec 31, 2020 0.3496 0.3496 0.3496 78,049 -0.00(-0.06%)
Dec 30, 2020 0.3400 0.3500 0.3270 0.3498 78,049 -0.00(-0.48%)
Dec 29, 2020 0.3373 0.3600 0.3231 0.3515 94,098 +0.01(+3.38%)
Dec 28, 2020 0.3400 0.3400 0.3400 0.3400 5,598 +0.00(+1.31%)
Dec 24, 2020 0.3277 0.3356 0.3238 0.3356 10,400 +0.01(+3.87%)
Dec 23, 2020 0.3200 0.3366 0.3200 0.3231 49,242 -0.01(-3.52%)
Dec 22, 2020 0.3236 0.3349 0.3155 0.3349 73,225 +0.01(+4.33%)
Dec 21, 2020 0.3009 0.3210 0.2942 0.3210 85,619 +0.02(+6.64%)
Dec 18, 2020 0.2985 0.3010 0.2958 0.3010 11,000 -0.00(-0.82%)
Dec 17, 2020 0.2962 0.3035 0.2889 0.3035 38,856 +0.01(+3.27%)
Dec 16, 2020 0.2910 0.2939 0.2709 0.2939 118,297 +0.01(+4.59%)
Dec 15, 2020 0.2734 0.2902 0.2734 0.2810 9,984 +0.00(+1.48%)
Dec 14, 2020 0.3016 0.3016 0.2769 0.2769 12,480 +0.00(+0.91%)
Dec 11, 2020 0.2805 0.3015 0.2744 0.2744 16,700 -0.01(-2.56%)
Dec 10, 2020 0.2816 0.2816 0.2816 0.2816 5,000 +0.00(+0.93%)
Dec 09, 2020 0.2817 0.3045 0.2790 0.2790 6,770 -0.01(-2.11%)
Dec 08, 2020 0.3100 0.3100 0.2850 0.2850 17,250 -0.02(-5.19%)
Dec 07, 2020 0.2877 0.3011 0.2877 0.3006 48,925 +0.02(+6.22%)
Dec 04, 2020 0.2867 0.2867 0.2805 0.2830 4,000 -0.01(-3.45%)
Dec 03, 2020 0.2880 0.3079 0.2747 0.2931 36,267 -0.01(-3.93%)
Dec 02, 2020 0.2900 0.3051 0.2900 0.3051 3,000 +0.02(+7.13%)
Dec 01, 2020 0.2819 0.2977 0.2780 0.2848 32,000 +0.02(+8.12%)
Nov 30, 2020 0.2760 0.2760 0.2477 0.2634 87,935 -0.02(-6.36%)
Nov 27, 2020 0.2854 0.2979 0.2715 0.2813 125,000 -0.01(-3.83%)
Nov 25, 2020 0.2770 0.3080 0.2770 0.2925 113,000 +0.02(+5.75%)
Nov 24, 2020 0.2794 0.2848 0.2600 0.2766 91,542 +0.00(+0.55%)
Nov 23, 2020 0.2400 0.2751 0.2234 0.2751 147,752 +0.04(+14.63%)
Nov 20, 2020 0.2390 0.2571 0.2350 0.2400 57,400 -0.00(-0.87%)
Nov 19, 2020 0.2446 0.2558 0.2338 0.2421 32,250 -0.02(-6.16%)
Nov 18, 2020 0.2600 0.2688 0.2500 0.2580 56,947 -0.02(-7.82%)
Nov 17, 2020 0.2850 0.2850 0.2570 0.2799 51,828 +0.01(+2.30%)
Nov 16, 2020 0.2763 0.2850 0.2736 0.2736 15,300 +0.00(+1.33%)
Nov 13, 2020 0.2852 0.2863 0.2600 0.2700 114,000 +0.00(+0.00%)
Nov 12, 2020 0.2700 0.2790 0.2590 0.2700 181,870 +0.03(+13.73%)
Nov 11, 2020 0.2476 0.2476 0.2100 0.2374 3,349,162 -0.01(-3.50%)
Nov 10, 2020 0.2883 0.3047 0.2460 0.2460 579,031 -0.04(-15.14%)
Nov 09, 2020 0.2980 0.3000 0.2848 0.2899 57,892 -0.03(-9.29%)
Nov 06, 2020 0.2769 0.3196 0.2720 0.3196 51,400 +0.03(+8.86%)
Nov 05, 2020 0.2950 0.2970 0.2752 0.2936 94,270 +0.01(+3.75%)
Nov 04, 2020 0.2787 0.2830 0.2724 0.2830 23,500 -0.02(-5.67%)
Nov 03, 2020 0.2890 0.3000 0.2833 0.3000 34,233 +0.01(+2.88%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.