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: 3:15 PM EDT, Jun 10, 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 (%)
Dec 31, 2010 0.1550 0.1600 0.1500 0.1600 321,100 +0.01(+3.23%)
Dec 30, 2010 0.1550 0.1550 0.1500 0.1550 406,000 +0.00(+0.00%)
Dec 29, 2010 0.1450 0.1550 0.1450 0.1550 579,240 +0.02(+14.81%)
Dec 24, 2010 0.1450 0.1500 0.1350 0.1350 307,900 -0.01(-6.90%)
Dec 23, 2010 0.1450 0.1450 0.1450 0.1450 134,500 +0.00(+0.00%)
Dec 22, 2010 0.1450 0.1500 0.1400 0.1450 524,800 +0.00(+3.57%)
Dec 21, 2010 0.1600 0.1600 0.1400 0.1400 2,596,461 -0.02(-12.50%)
Dec 20, 2010 0.1550 0.1600 0.1500 0.1600 221,000 +0.01(+3.23%)
Dec 17, 2010 0.1450 0.1550 0.1450 0.1550 432,400 +0.01(+6.90%)
Dec 16, 2010 0.1500 0.1500 0.1450 0.1450 113,000 -0.01(-3.33%)
Dec 15, 2010 0.1550 0.1550 0.1450 0.1500 333,500 +0.01(+3.45%)
Dec 14, 2010 0.1550 0.1600 0.1450 0.1450 1,876,829 -0.02(-9.38%)
Dec 13, 2010 0.1600 0.1600 0.1550 0.1600 884,900 +0.01(+3.23%)
Dec 10, 2010 0.1600 0.1600 0.1550 0.1550 397,300 -0.01(-3.13%)
Dec 09, 2010 0.1650 0.1650 0.1600 0.1600 689,500 -0.01(-3.03%)
Dec 08, 2010 0.1600 0.1650 0.1550 0.1650 485,300 +0.00(+0.00%)
Dec 07, 2010 0.1750 0.1750 0.1600 0.1650 444,000 +0.00(+0.00%)
Dec 06, 2010 0.1650 0.1750 0.1650 0.1650 451,000 +0.00(+0.00%)
Dec 03, 2010 0.1700 0.1700 0.1600 0.1650 434,088 -0.01(-2.94%)
Dec 02, 2010 0.1600 0.1700 0.1600 0.1700 855,300 +0.01(+3.03%)
Dec 01, 2010 0.1600 0.1650 0.1600 0.1650 759,063 +0.01(+3.13%)
Nov 30, 2010 0.1750 0.1750 0.1600 0.1600 1,564,800 -0.01(-5.88%)
Nov 29, 2010 0.1650 0.1950 0.1600 0.1700 4,256,750 +0.01(+3.03%)
Nov 26, 2010 0.1600 0.1650 0.1550 0.1650 304,250 +0.01(+6.45%)
Nov 25, 2010 0.1600 0.1600 0.1550 0.1550 533,813 +0.00(+0.00%)
Nov 24, 2010 0.1550 0.1650 0.1500 0.1550 1,176,431 +0.00(+0.00%)
Nov 23, 2010 0.1600 0.1600 0.1500 0.1550 166,000 -0.01(-3.13%)
Nov 22, 2010 0.1500 0.1600 0.1500 0.1600 559,700 +0.01(+3.23%)
Nov 19, 2010 0.1550 0.1550 0.1500 0.1550 348,500 +0.01(+3.33%)
Nov 18, 2010 0.1550 0.1550 0.1500 0.1500 351,200 -0.01(-3.23%)
Nov 17, 2010 0.1500 0.1550 0.1450 0.1550 326,200 +0.01(+3.33%)
Nov 16, 2010 0.1550 0.1550 0.1450 0.1500 472,175 -0.01(-3.23%)
Nov 15, 2010 0.1650 0.1650 0.1550 0.1550 334,675 -0.01(-3.13%)
Nov 12, 2010 0.1600 0.1650 0.1600 0.1600 62,500 +0.01(+3.23%)
Nov 11, 2010 0.1650 0.1650 0.1550 0.1550 375,200 -0.02(-8.82%)
Nov 10, 2010 0.1650 0.1700 0.1600 0.1700 285,275 +0.01(+3.03%)
Nov 09, 2010 0.1700 0.1700 0.1650 0.1650 348,800 +0.00(+0.00%)
Nov 08, 2010 0.1650 0.1700 0.1650 0.1650 283,600 +0.00(+0.00%)
Nov 05, 2010 0.1600 0.1650 0.1600 0.1650 234,200 +0.00(+0.00%)
Nov 04, 2010 0.1600 0.1650 0.1600 0.1650 199,118 +0.01(+3.13%)
Nov 03, 2010 0.1650 0.1650 0.1600 0.1600 105,240 +0.00(+0.00%)
Nov 02, 2010 0.1550 0.1650 0.1550 0.1600 332,500 +0.00(+0.00%)
Nov 01, 2010 0.1600 0.1600 0.1600 0.1600 22,000 +0.00(+0.00%)
Oct 29, 2010 0.1600 0.1650 0.1600 0.1600 289,689 +0.01(+3.23%)
Oct 28, 2010 0.1550 0.1600 0.1550 0.1550 139,000 +0.00(+0.00%)
Oct 27, 2010 0.1550 0.1600 0.1550 0.1550 81,500 -0.01(-6.06%)
Oct 25, 2010 0.1600 0.1650 0.1550 0.1650 632,817 +0.01(+6.45%)
Oct 22, 2010 0.1550 0.1550 0.1550 0.1550 286,500 +0.01(+3.33%)
Oct 21, 2010 0.1550 0.1600 0.1500 0.1500 652,500 -0.01(-3.23%)
Oct 20, 2010 0.1550 0.1550 0.1500 0.1550 628,350 +0.01(+3.33%)
Oct 19, 2010 0.1550 0.1550 0.1500 0.1500 371,500 -0.01(-6.25%)
Oct 18, 2010 0.1550 0.1600 0.1500 0.1600 386,000 +0.01(+3.23%)
Oct 15, 2010 0.1700 0.1700 0.1550 0.1550 1,777,000 -0.01(-6.06%)
Oct 14, 2010 0.1500 0.1650 0.1500 0.1650 1,279,000 +0.02(+10.00%)
Oct 13, 2010 0.1550 0.1550 0.1500 0.1500 859,760 +0.00(+0.00%)
Oct 12, 2010 0.1600 0.1600 0.1500 0.1500 512,500 -0.01(-3.23%)
Oct 08, 2010 0.1600 0.1600 0.1550 0.1550 321,000 -0.01(-3.13%)
Oct 07, 2010 0.1600 0.1600 0.1500 0.1600 383,000 +0.01(+3.23%)
Oct 06, 2010 0.1500 0.1600 0.1500 0.1550 368,250 +0.01(+3.33%)
Oct 05, 2010 0.1550 0.1600 0.1500 0.1500 533,900 -0.01(-3.23%)
Oct 04, 2010 0.1550 0.1550 0.1500 0.1550 311,200 -0.01(-3.13%)
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.