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 (%)
Oct 30, 2009 0.1600 0.1650 0.1550 0.1600 529,400 +0.00(+0.00%)
Oct 29, 2009 0.1600 0.1750 0.1600 0.1600 1,126,540 +0.01(+3.23%)
Oct 28, 2009 0.1650 0.1700 0.1500 0.1550 1,389,150 -0.02(-8.82%)
Oct 27, 2009 0.1800 0.1950 0.1700 0.1700 1,233,311 -0.00(-2.86%)
Oct 26, 2009 0.2300 0.2300 0.1550 0.1750 4,526,507 -0.11(-39.66%)
Oct 23, 2009 0.2900 0.2900 0.2750 0.2900 423,650 +0.01(+1.75%)
Oct 22, 2009 0.3200 0.3300 0.2850 0.2850 889,210 -0.03(-8.06%)
Oct 21, 2009 0.2900 0.3300 0.2900 0.3100 994,500 +0.02(+6.90%)
Oct 20, 2009 0.3150 0.3000 0.2800 0.2900 717,250 -0.02(-4.92%)
Oct 19, 2009 0.3200 0.3300 0.3000 0.3050 1,242,250 +0.01(+3.39%)
Oct 16, 2009 0.2500 0.3250 0.2500 0.2950 1,301,650 +0.04(+18.00%)
Oct 15, 2009 0.2750 0.2750 0.2500 0.2500 313,300 -0.02(-7.41%)
Oct 14, 2009 0.2550 0.2900 0.2500 0.2700 633,200 +0.01(+1.89%)
Oct 13, 2009 0.2800 0.2800 0.2400 0.2650 764,543 -0.02(-5.36%)
Oct 09, 2009 0.2800 0.3000 0.2700 0.2800 631,255 +0.00(+0.00%)
Oct 08, 2009 0.2700 0.3300 0.2600 0.2800 1,424,246 +0.03(+9.80%)
Oct 07, 2009 0.2400 0.2650 0.2200 0.2550 1,487,340 +0.01(+2.00%)
Oct 06, 2009 0.2650 0.2950 0.2350 0.2500 1,833,404 -0.01(-3.85%)
Oct 05, 2009 0.3100 0.3100 0.2350 0.2600 1,663,049 -0.04(-13.33%)
Oct 02, 2009 0.3350 0.3350 0.2800 0.3000 2,172,800 -0.04(-13.04%)
Oct 01, 2009 0.4300 0.4400 0.3300 0.3450 4,427,203 -0.07(-15.85%)
Sep 30, 2009 0.4050 0.4400 0.3900 0.4100 1,767,090 +0.02(+5.13%)
Sep 29, 2009 0.4000 0.4400 0.3800 0.3900 1,817,238 +0.01(+2.63%)
Sep 28, 2009 0.4500 0.4850 0.3700 0.3800 2,546,424 -0.05(-11.63%)
Sep 25, 2009 0.3450 0.4450 0.3400 0.4300 1,968,492 +0.09(+26.47%)
Sep 24, 2009 0.3350 0.3600 0.2900 0.3400 2,303,990 +0.01(+3.03%)
Sep 23, 2009 0.2800 0.3350 0.2750 0.3300 3,963,517 +0.05(+17.86%)
Sep 22, 2009 0.2000 0.3150 0.1900 0.2800 3,279,500 +0.09(+47.37%)
Sep 21, 2009 0.1850 0.2050 0.1800 0.1900 2,245,200 +0.00(+0.00%)
Sep 18, 2009 0.1700 0.2000 0.1600 0.1900 5,903,000 +0.02(+11.76%)
Sep 17, 2009 0.1500 0.1750 0.1500 0.1700 3,143,748 +0.02(+13.33%)
Sep 16, 2009 0.1400 0.1550 0.1300 0.1500 3,587,200 +0.01(+7.14%)
Sep 15, 2009 0.1450 0.1450 0.1300 0.1400 2,258,500 -0.00(-3.45%)
Sep 14, 2009 0.1300 0.1650 0.1200 0.1450 6,352,910 +0.01(+11.54%)
Sep 11, 2009 0.1000 0.1350 0.1000 0.1300 2,150,400 +0.04(+36.84%)
Sep 10, 2009 0.0950 0.1000 0.0950 0.0950 325,980 -0.01(-5.00%)
Sep 09, 2009 0.1050 0.1050 0.0950 0.1000 402,500 -0.01(-9.09%)
Sep 08, 2009 0.1100 0.1150 0.1050 0.1100 548,834 +0.01(+4.76%)
Sep 04, 2009 0.1200 0.1250 0.1000 0.1050 2,397,500 -0.03(-19.23%)
Sep 03, 2009 0.0600 0.1400 0.0600 0.1300 2,896,600 +0.08(+160.00%)
Sep 02, 2009 0.0550 0.0600 0.0500 0.0500 57,900 +0.00(+0.00%)
Sep 01, 2009 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+11.11%)
Aug 31, 2009 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 28, 2009 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 27, 2009 0.0400 0.0450 0.0400 0.0450 20,000 +0.00(+12.50%)
Aug 26, 2009 0.0450 0.0450 0.0400 0.0400 85,000 +0.00(+0.00%)
Aug 25, 2009 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Aug 24, 2009 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+0.00%)
Aug 21, 2009 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+0.00%)
Aug 20, 2009 0.0400 0.0400 0.0400 0.0400 27,000 +0.00(+0.00%)
Aug 19, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 18, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 17, 2009 0.0400 0.0400 0.0400 0.0400 39,000 +0.00(+0.00%)
Aug 14, 2009 0.0400 0.0400 0.0400 0.0400 147,640 -0.01(-20.00%)
Aug 13, 2009 0.0500 0.0500 0.0500 0.0500 9,000 +0.01(+25.00%)
Aug 12, 2009 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 11, 2009 0.0400 0.0400 0.0400 0.0400 51,666 -0.00(-11.11%)
Aug 10, 2009 0.0450 0.0450 0.0450 0.0450 89,000 +0.00(+0.00%)
Aug 07, 2009 0.0450 0.0450 0.0450 0.0450 66,000 +0.00(+0.00%)
Aug 06, 2009 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 05, 2009 0.0450 0.0450 0.0450 0 +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.