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 (TSV: MTB )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 11, 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 30, 2009 0.0550 0.0550 0.0500 0.0500 17,000 +0.01(+11.11%)
Jan 29, 2009 0.0450 0.0450 0.0450 0.0450 7,600 -0.01(-10.00%)
Jan 28, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Jan 27, 2009 0.0500 0.0500 0.0500 0.0500 30,000 +0.01(+11.11%)
Jan 26, 2009 0.0450 0.0450 0.0450 0.0450 12,000 -0.01(-10.00%)
Jan 23, 2009 0.0450 0.0600 0.0450 0.0500 84,500 -0.00(-9.09%)
Jan 22, 2009 0.0550 0.0550 0 +0.00(+0.00%)
Jan 21, 2009 0.0550 0.0550 500 +0.00(+0.00%)
Jan 20, 2009 0.0500 0.0600 0.0500 0.0550 115,000 -0.02(-21.43%)
Jan 19, 2009 0.0700 0.0700 0.0700 0.0700 3,000 -0.00(-6.67%)
Jan 16, 2009 0.0700 0.0750 0.0700 0.0750 2,000 +0.02(+50.00%)
Jan 15, 2009 0.0700 0.0700 0.0500 0.0500 22,200 +0.00(+0.00%)
Jan 14, 2009 0.0550 0.0550 0.0500 0.0500 50,000 -0.00(-9.09%)
Jan 13, 2009 0.0600 0.0600 0.0550 0.0550 62,000 -0.01(-15.38%)
Jan 12, 2009 0.0650 0.0650 0.0650 0.0650 80,000 -0.01(-7.14%)
Jan 09, 2009 0.0700 0.0700 0.0650 0.0700 33,010 +0.00(+0.00%)
Jan 08, 2009 0.0850 0.1000 0.0700 0.0700 110,000 +0.01(+16.67%)
Jan 07, 2009 0.0700 0.0900 0.0600 0.0600 277,500 -0.01(-14.29%)
Jan 06, 2009 0.0600 0.0700 0.0600 0.0700 110,500 +0.02(+40.00%)
Jan 05, 2009 0.0500 0.0500 0.0500 0.0500 11,000 -0.00(-9.09%)
Jan 02, 2009 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+10.00%)
Jan 01, 2009 0.0450 0.0600 0.0450 0.0500 0 +0.00(+0.00%)
Dec 31, 2008 0.0450 0.0600 0.0450 0.0500 74,000 +0.01(+42.86%)
Dec 30, 2008 0.0450 0.0450 0.0350 0.0350 301,189 -0.01(-22.22%)
Dec 29, 2008 0.0350 0.0500 0.0350 0.0450 51,000 +0.01(+28.57%)
Dec 24, 2008 0.0350 0.0350 0.0350 0.0350 31,000 -0.00(-12.50%)
Dec 23, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Dec 22, 2008 0.0400 0.0400 0.0300 0.0400 326,000 +0.00(+0.00%)
Dec 19, 2008 0.0400 0.0400 0.0400 0.0400 42,000 -0.00(-11.11%)
Dec 18, 2008 0.0450 0.0450 0.0450 0.0450 25,000 -0.01(-10.00%)
Dec 17, 2008 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Dec 16, 2008 0.0500 0.0550 0.0400 0.0500 80,000 -0.00(-9.09%)
Dec 15, 2008 0.0400 0.0550 0.0400 0.0550 571,000 +0.01(+37.50%)
Dec 12, 2008 0.0400 0.0400 0.0400 0.0400 6,000 +0.01(+33.33%)
Dec 11, 2008 0.0300 0.0300 0.0300 0.0300 139,900 -0.01(-25.00%)
Dec 10, 2008 0.0400 0.0450 0.0400 0.0400 79,000 +0.00(+14.29%)
Dec 09, 2008 0.0400 0.0400 0.0350 0.0350 139,800 -0.00(-12.50%)
Dec 08, 2008 0.0400 0.0400 0.0300 0.0400 143,000 +0.01(+33.33%)
Dec 05, 2008 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Dec 04, 2008 0.0300 0.0300 0.0300 0.0300 1,180 +0.00(+0.00%)
Dec 03, 2008 0.0350 0.0350 0.0300 0.0300 41,900 -0.01(-25.00%)
Dec 02, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Dec 01, 2008 0.0400 0.0400 0.0400 0.0400 33,000 +0.00(+0.00%)
Nov 28, 2008 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+14.29%)
Nov 27, 2008 0.0350 0.0350 0 +0.00(+0.00%)
Nov 26, 2008 0.0400 0.0400 0.0350 0.0350 78,000 -0.01(-22.22%)
Nov 25, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Nov 24, 2008 0.0450 0.0450 0.0450 0.0450 45,500 +0.00(+0.00%)
Nov 21, 2008 0.0450 0.0450 0.0400 0.0450 97,000 +0.00(+0.00%)
Nov 20, 2008 0.0450 0.0450 0.0350 0.0450 30,000 +0.01(+28.57%)
Nov 19, 2008 0.0400 0.0400 0.0350 0.0350 18,000 +0.00(+0.00%)
Nov 18, 2008 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Nov 17, 2008 0.0350 0.0350 0 +0.00(+0.00%)
Nov 14, 2008 0.0350 0.0350 0.0350 0.0350 43,000 +0.00(+0.00%)
Nov 13, 2008 0.0400 0.0400 0.0350 0.0350 300,000 -0.01(-22.22%)
Nov 12, 2008 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Nov 11, 2008 0.0450 0.0450 0 +0.00(+0.00%)
Nov 10, 2008 0.0500 0.0500 0.0450 0.0450 131,000 -0.01(-10.00%)
Nov 07, 2008 0.0500 0.0500 0.0500 0.0500 20,000 +0.00(+0.00%)
Nov 06, 2008 0.0500 0.0500 0.0500 0.0500 49,000 +0.00(+0.00%)
Nov 05, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Nov 04, 2008 0.0500 0.0500 0.0500 0.0500 10,000 +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.
 
 
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.