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 (%)
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%)
Nov 03, 2008 0.0500 0.0500 0 +0.00(+0.00%)
Oct 31, 2008 0.0600 0.0600 0.0500 0.0500 23,000 -0.01(-16.67%)
Oct 30, 2008 0.0550 0.0600 0.0550 0.0600 60,000 +0.01(+33.33%)
Oct 29, 2008 0.0550 0.0550 0.0450 0.0450 50,000 -0.01(-25.00%)
Oct 28, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Oct 27, 2008 0.0600 0.0600 0.0600 0.0600 7,000 +0.01(+20.00%)
Oct 24, 2008 0.0500 0.0500 0.0500 0.0500 28,000 +0.00(+0.00%)
Oct 23, 2008 0.0500 0.0500 0.0500 0.0500 200,040 -0.00(-9.09%)
Oct 22, 2008 0.0600 0.0650 0.0400 0.0550 543,000 -0.01(-15.38%)
Oct 21, 2008 0.0650 0.0650 0.0600 0.0650 96,000 -0.01(-7.14%)
Oct 20, 2008 0.0650 0.0700 0.0650 0.0700 15,000 +0.01(+7.69%)
Oct 17, 2008 0.0600 0.0650 0.0600 0.0650 90,814 +0.01(+8.33%)
Oct 16, 2008 0.0700 0.0700 0.0600 0.0600 55,500 -0.01(-20.00%)
Oct 15, 2008 0.0800 0.1000 0.0650 0.0750 314,400 -0.01(-16.67%)
Oct 14, 2008 0.0900 0.0900 0.0700 0.0900 1,000 +0.02(+28.57%)
Oct 10, 2008 0.0500 0.0700 0.0500 0.0700 1,321,000 -0.02(-22.22%)
Oct 09, 2008 0.0800 0.0900 0.0800 0.0900 13,950 +0.01(+12.50%)
Oct 08, 2008 0.0800 0.0800 0.0800 0.0800 16,000 +0.00(+0.00%)
Oct 07, 2008 0.0800 0.0800 0.0800 0.0800 15,800 -0.01(-11.11%)
Oct 06, 2008 0.0900 0.0900 0.0900 0.0900 13,000 -0.03(-25.00%)
Oct 03, 2008 0.1000 0.1200 0.1000 0.1200 26,000 +0.01(+9.09%)
Oct 02, 2008 0.1100 0.1100 0 +0.00(+0.00%)
Oct 01, 2008 0.1050 0.1100 0.0800 0.1100 129,967 -0.01(-8.33%)
Sep 30, 2008 0.1200 0.1200 0.1200 0.1200 39,720 -0.01(-7.69%)
Sep 29, 2008 0.1300 0.1300 0.1300 0.1300 5,000 +0.01(+4.00%)
Sep 26, 2008 0.1350 0.1350 0.1250 0.1250 25,628 -0.02(-13.79%)
Sep 25, 2008 0.1500 0.1500 0.1250 0.1450 21,200 +0.00(+0.00%)
Sep 24, 2008 0.1200 0.1450 0.1200 0.1450 368,500 +0.00(+3.57%)
Sep 23, 2008 0.1200 0.1400 0.1200 0.1400 20,550 +0.01(+7.69%)
Sep 22, 2008 0.1200 0.1300 0.1200 0.1300 10,000 +0.00(+0.00%)
Sep 19, 2008 0.1300 0.1300 0.1250 0.1300 9,000 -0.02(-13.33%)
Sep 18, 2008 0.1500 0.1500 0 +0.00(+0.00%)
Sep 17, 2008 0.1350 0.1500 0.1350 0.1500 25,000 +0.01(+7.14%)
Sep 16, 2008 0.1350 0.1400 0.1300 0.1400 36,500 -0.01(-9.68%)
Sep 15, 2008 0.1500 0.1550 0.1500 0.1550 8,000 +0.01(+3.33%)
Sep 12, 2008 0.1500 0.1500 0 +0.00(+0.00%)
Sep 11, 2008 0.1500 0.1500 0 +0.00(+0.00%)
Sep 10, 2008 0.1250 0.1500 0.1250 0.1500 35,700 +0.01(+3.45%)
Sep 09, 2008 0.1400 0.1450 0.1200 0.1450 130,000 +0.05(+61.11%)
Sep 08, 2008 0.1450 0.1450 0.0900 0.0900 62,050 -0.06(-40.00%)
Sep 05, 2008 0.1500 0 +0.00(+0.00%)
Sep 04, 2008 0.1500 0.1500 0 +0.00(+0.00%)
Sep 03, 2008 0.1500 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.