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, 2020 0.4000 0.4050 0.3750 0.3850 78,500 -0.01(-1.28%)
Oct 29, 2020 0.4000 0.4000 0.3900 0.3900 23,800 -0.02(-6.02%)
Oct 28, 2020 0.4150 0.4150 0.3950 0.4150 39,238 -0.01(-1.19%)
Oct 27, 2020 0.4250 0.4300 0.4150 0.4200 50,376 -0.02(-3.45%)
Oct 26, 2020 0.4350 0.4350 0.4350 0.4350 19,000 -0.03(-5.43%)
Oct 23, 2020 0.4900 0.4900 0.4500 0.4600 13,500 +0.03(+6.98%)
Oct 22, 2020 0.4300 0.4350 0.4300 0.4300 9,150 -0.01(-1.15%)
Oct 21, 2020 0.4550 0.4700 0.4350 0.4350 141,100 -0.02(-3.33%)
Oct 20, 2020 0.4200 0.4550 0.4200 0.4500 55,694 +0.04(+11.11%)
Oct 19, 2020 0.4500 0.4500 0.4050 0.4050 39,386 -0.02(-4.71%)
Oct 16, 2020 0.4500 0.4800 0.4200 0.4250 43,256 -0.02(-3.41%)
Oct 15, 2020 0.4600 0.4600 0.4350 0.4400 24,000 -0.01(-1.12%)
Oct 14, 2020 0.4500 0.4500 0.4200 0.4450 18,358 +0.01(+1.14%)
Oct 13, 2020 0.4800 0.4800 0.4400 0.4400 20,625 -0.02(-3.30%)
Oct 09, 2020 0.4550 0.4550 0.4550 0 +0.07(+16.67%)
Oct 08, 2020 0.3800 0.3900 0.3800 0.3900 33,294 +0.01(+1.30%)
Oct 07, 2020 0.3950 0.3950 0.3850 0.3850 23,842 -0.01(-2.53%)
Oct 06, 2020 0.4150 0.4150 0.3900 0.3950 8,945 -0.02(-4.82%)
Oct 05, 2020 0.4050 0.4200 0.4050 0.4150 16,150 +0.02(+6.41%)
Oct 02, 2020 0.4150 0.4550 0.3850 0.3900 80,319 -0.04(-9.30%)
Oct 01, 2020 0.4250 0.4500 0.4100 0.4300 76,280 +0.05(+13.16%)
Sep 30, 2020 0.3850 0.3850 0.3750 0.3800 46,700 +0.00(+0.00%)
Sep 29, 2020 0.4250 0.4400 0.3800 0.3800 158,900 -0.02(-3.80%)
Sep 28, 2020 0.4150 0.4300 0.3950 0.3950 43,501 -0.02(-4.82%)
Sep 25, 2020 0.4350 0.4400 0.4000 0.4150 82,615 +0.00(+0.00%)
Sep 24, 2020 0.4650 0.4700 0.4150 0.4150 247,077 -0.07(-13.54%)
Sep 23, 2020 0.4700 0.4800 0.4700 0.4800 30,464 -0.02(-3.03%)
Sep 22, 2020 0.4950 0.4950 0.4950 0.4950 888 -0.01(-1.00%)
Sep 21, 2020 0.5200 0.5200 0.5000 0.5000 19,575 -0.03(-5.66%)
Sep 18, 2020 0.5000 0.5300 0.5000 0.5300 8,150 +0.01(+1.92%)
Sep 17, 2020 0.5500 0.5500 0.5200 0.5200 40,600 -0.03(-5.45%)
Sep 16, 2020 0.5100 0.5600 0.5100 0.5500 100,150 +0.02(+3.77%)
Sep 15, 2020 0.5000 0.5300 0.5000 0.5300 88,336 +0.04(+8.16%)
Sep 14, 2020 0.5300 0.5300 0.4800 0.4900 128,114 -0.02(-3.92%)
Sep 11, 2020 0.5200 0.5200 0.5100 0.5100 22,600 -0.03(-5.56%)
Sep 10, 2020 0.5500 0.5500 0.5100 0.5400 36,607 -0.01(-1.82%)
Sep 09, 2020 0.5500 0.5600 0.5300 0.5500 48,750 +0.02(+3.77%)
Sep 08, 2020 0.5400 0.5400 0.5000 0.5300 94,575 +0.00(+0.00%)
Sep 04, 2020 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Sep 03, 2020 0.5500 0.5500 0.4950 0.5200 62,108 -0.02(-3.70%)
Sep 02, 2020 0.5300 0.5600 0.5300 0.5400 20,530 +0.00(+0.00%)
Sep 01, 2020 0.5600 0.5700 0.5400 0.5400 68,019 -0.01(-1.82%)
Aug 31, 2020 0.5400 0.5600 0.5400 0.5500 41,778 +0.00(+0.00%)
Aug 28, 2020 0.5500 0.5500 0.5400 0.5500 63,045 -0.02(-3.51%)
Aug 27, 2020 0.5700 0.5700 0.5500 0.5700 22,100 +0.00(+0.00%)
Aug 26, 2020 0.5400 0.5700 0.5400 0.5700 92,600 +0.04(+7.55%)
Aug 25, 2020 0.5500 0.5700 0.5100 0.5300 162,099 -0.03(-5.36%)
Aug 24, 2020 0.5800 0.5800 0.5400 0.5600 50,722 -0.01(-1.75%)
Aug 21, 2020 0.5600 0.5700 0.5400 0.5700 25,785 +0.01(+1.79%)
Aug 20, 2020 0.5900 0.5900 0.5500 0.5600 24,746 -0.04(-6.67%)
Aug 19, 2020 0.6000 0.6200 0.5500 0.6000 67,861 -0.02(-3.23%)
Aug 18, 2020 0.6400 0.6500 0.5800 0.6200 160,097 +0.00(+0.00%)
Aug 17, 2020 0.6100 0.6900 0.5900 0.6200 610,604 +0.06(+10.71%)
Aug 14, 2020 0.5800 0.5800 0.5600 0.5600 40,819 +0.01(+1.82%)
Aug 13, 2020 0.5700 0.5800 0.5500 0.5500 57,979 +0.01(+1.85%)
Aug 12, 2020 0.5700 0.5700 0.5300 0.5400 77,333 +0.01(+1.89%)
Aug 11, 2020 0.5800 0.5800 0.5300 0.5300 101,153 -0.07(-11.67%)
Aug 10, 2020 0.5000 0.6500 0.5000 0.6000 281,729 +0.11(+22.45%)
Aug 07, 2020 0.4950 0.4950 0.4850 0.4900 49,950 +0.01(+2.08%)
Aug 06, 2020 0.4600 0.5200 0.4500 0.4800 310,801 +0.02(+5.49%)
Aug 05, 2020 0.4400 0.4600 0.4400 0.4550 134,794 +0.01(+2.25%)
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.