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 31, 2023 0.1100 0.1100 0.1100 0.1100 95,550 -0.01(-8.33%)
Oct 30, 2023 0.1200 0.1200 0.1100 0.1200 18,500 +0.00(+4.35%)
Oct 27, 2023 0.1100 0.1150 0.1100 0.1150 66,000 +0.00(+0.00%)
Oct 26, 2023 0.1150 0.1150 0.1150 0.1150 30,000 +0.00(+0.00%)
Oct 25, 2023 0.1150 0.1150 0.1150 0.1150 170,500 -0.00(-4.17%)
Oct 24, 2023 0.1200 0.1200 0.1150 0.1200 75,000 -0.01(-4.00%)
Oct 23, 2023 0.1250 0.1250 0.1250 0.1250 100,500 +0.00(+0.00%)
Oct 20, 2023 0.1250 0.1250 0.1250 0.1250 23,000 +0.00(+0.00%)
Oct 18, 2023 0.1250 0 +0.01(+4.17%)
Oct 17, 2023 0.1250 0.1250 0.1200 0.1200 106,000 -0.01(-7.69%)
Oct 13, 2023 0.1300 50 +0.01(+4.00%)
Oct 12, 2023 0.1250 0.1250 0.1200 0.1250 79,700 +0.00(+0.00%)
Oct 11, 2023 0.1350 0.1350 0.1250 0.1250 142,500 -0.01(-7.41%)
Oct 10, 2023 0.1250 0.1350 0.1250 0.1350 100,000 +0.02(+12.50%)
Oct 06, 2023 0.1200 0 +0.00(+4.35%)
Oct 05, 2023 0.1300 0.1300 0.1150 0.1150 63,500 -0.01(-11.54%)
Oct 04, 2023 0.1400 0.1400 0.1300 0.1300 167,856 +0.00(+0.00%)
Oct 03, 2023 0.1300 0.1300 0.1250 0.1300 134,625 +0.00(+0.00%)
Oct 02, 2023 0.1350 0.1350 0.1300 0.1300 155,891 +0.00(+0.00%)
Sep 29, 2023 0.1400 0.1400 0.1200 0.1300 135,000 -0.01(-3.70%)
Sep 28, 2023 0.1300 0.1400 0.1300 0.1350 27,200 +0.01(+3.85%)
Sep 27, 2023 0.1300 0.1300 0.1200 0.1300 400,100 +0.00(+0.00%)
Sep 26, 2023 0.1350 0.1350 0.1250 0.1300 260,600 -0.01(-7.14%)
Sep 25, 2023 0.1400 0.1400 0.1350 0.1400 387,848 +0.01(+3.70%)
Sep 22, 2023 0.1450 0.1450 0.1250 0.1350 374,500 -0.01(-3.57%)
Sep 21, 2023 0.1450 0.1450 0.1400 0.1400 110,000 -0.00(-3.45%)
Sep 20, 2023 0.1450 0.1450 0.1450 0.1450 19,500 +0.00(+3.57%)
Sep 19, 2023 0.1400 0.1450 0.1350 0.1400 137,266 -0.00(-3.45%)
Sep 18, 2023 0.1400 0.1450 0.1400 0.1450 401,000 +0.01(+7.41%)
Sep 15, 2023 0.1350 0.1350 0.1350 0.1350 44,555 +0.01(+3.85%)
Sep 14, 2023 0.1300 0.1350 0.1250 0.1300 139,600 -0.01(-7.14%)
Sep 13, 2023 0.1350 0.1400 0.1350 0.1400 76,326 +0.00(+0.00%)
Sep 12, 2023 0.1500 0.1500 0.1350 0.1400 325,257 -0.00(-3.45%)
Sep 11, 2023 0.1450 0.1450 0.1350 0.1450 433,713 +0.00(+3.57%)
Sep 08, 2023 0.1450 0.1450 0.1400 0.1400 349,920 +0.00(+0.00%)
Sep 07, 2023 0.1600 0.1600 0.1400 0.1400 771,312 -0.02(-12.50%)
Sep 06, 2023 0.1600 0.1600 0.1600 0.1600 296,500 +0.01(+3.23%)
Sep 05, 2023 0.1850 0.1850 0.1500 0.1550 290,070 -0.02(-13.89%)
Sep 01, 2023 0.1800 0 +0.03(+20.00%)
Aug 31, 2023 0.1500 0.1550 0.1500 0.1500 231,500 +0.01(+3.45%)
Aug 30, 2023 0.1550 0.1550 0.1450 0.1450 39,150 -0.02(-9.38%)
Aug 29, 2023 0.1750 0.1750 0.1550 0.1600 249,000 +0.01(+6.67%)
Aug 28, 2023 0.1350 0.1800 0.1150 0.1500 643,228 +0.02(+20.00%)
Aug 25, 2023 0.1200 0.1250 0.1200 0.1250 122,350 +0.01(+4.17%)
Aug 24, 2023 0.1250 0.1250 0.1200 0.1200 207,000 -0.01(-4.00%)
Aug 23, 2023 0.1150 0.1250 0.1150 0.1250 159,500 +0.01(+8.70%)
Aug 22, 2023 0.1150 0.1150 0.1150 0.1150 800 +0.00(+0.00%)
Aug 21, 2023 0.1100 0.1150 0.1100 0.1150 104,900 +0.00(+0.00%)
Aug 17, 2023 0.1150 0 -0.01(-8.00%)
Aug 15, 2023 0.1250 0 +0.00(+0.00%)
Aug 14, 2023 0.1150 0.1250 0.1150 0.1250 80,000 +0.01(+4.17%)
Aug 11, 2023 0.1200 0.1200 0.1200 0.1200 3,400 +0.00(+0.00%)
Aug 10, 2023 0.1200 0.1200 0.1200 0.1200 17,000 -0.01(-4.00%)
Aug 09, 2023 0.1200 0.1350 0.1200 0.1250 455,010 +0.01(+4.17%)
Aug 08, 2023 0.1100 0.1200 0.1100 0.1200 91,590 +0.01(+9.09%)
Aug 04, 2023 0.1100 0 +0.01(+4.76%)
Aug 03, 2023 0.1050 0.1050 0.1000 0.1050 123,632 +0.00(+5.00%)
Aug 02, 2023 0.0950 0.1000 0.0950 0.1000 279,332 +0.01(+5.26%)
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.