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 -0.0050 (-14.29%)
Streaming Delayed Price Updated: 3:54 PM EDT, May 31, 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, 2020 0.4300 0.4300 0.4300 0 -0.01(-2.27%)
Dec 30, 2020 0.4300 0.4400 0.4250 0.4400 143,430 +0.01(+1.15%)
Dec 29, 2020 0.4250 0.4550 0.4100 0.4350 191,512 +0.02(+3.57%)
Dec 24, 2020 0.4200 0.4200 0.4200 0 +0.00(+0.00%)
Dec 23, 2020 0.4200 0.4200 0.4150 0.4200 32,201 +0.01(+2.44%)
Dec 22, 2020 0.4000 0.4300 0.4000 0.4100 173,351 +0.00(+0.00%)
Dec 21, 2020 0.3850 0.4150 0.3850 0.4100 120,722 +0.03(+7.89%)
Dec 18, 2020 0.3700 0.3800 0.3700 0.3800 44,798 +0.01(+1.33%)
Dec 17, 2020 0.3700 0.3850 0.3650 0.3750 309,885 +0.01(+1.35%)
Dec 16, 2020 0.3700 0.3700 0.3600 0.3700 167,200 +0.01(+2.78%)
Dec 15, 2020 0.3550 0.3600 0.3500 0.3600 38,211 +0.00(+0.00%)
Dec 14, 2020 0.3600 0.3700 0.3600 0.3600 51,009 +0.00(+0.00%)
Dec 11, 2020 0.3650 0.3800 0.3600 0.3600 14,000 -0.01(-2.70%)
Dec 10, 2020 0.3750 0.3750 0.3700 0.3700 9,400 -0.02(-3.90%)
Dec 09, 2020 0.3650 0.3900 0.3650 0.3850 82,815 +0.01(+2.67%)
Dec 08, 2020 0.3900 0.3900 0.3700 0.3750 32,545 -0.01(-1.32%)
Dec 07, 2020 0.3850 0.3900 0.3800 0.3800 90,500 +0.01(+2.70%)
Dec 04, 2020 0.3700 0.3700 0.3500 0.3700 17,500 +0.00(+0.00%)
Dec 03, 2020 0.3750 0.3900 0.3700 0.3700 118,694 -0.01(-1.33%)
Dec 02, 2020 0.3750 0.3900 0.3650 0.3750 97,659 -0.01(-1.32%)
Dec 01, 2020 0.3750 0.3800 0.3750 0.3800 21,650 +0.03(+8.57%)
Nov 30, 2020 0.3500 0.3500 0.3250 0.3500 89,303 +0.00(+0.00%)
Nov 27, 2020 0.3600 0.3700 0.3500 0.3500 210,909 -0.02(-5.41%)
Nov 26, 2020 0.3850 0.3900 0.3700 0.3700 229,431 -0.01(-1.33%)
Nov 25, 2020 0.3500 0.3900 0.3500 0.3750 195,710 +0.03(+8.70%)
Nov 24, 2020 0.3550 0.3700 0.3450 0.3450 173,289 -0.01(-1.43%)
Nov 23, 2020 0.3250 0.3550 0.3000 0.3500 218,863 +0.03(+9.37%)
Nov 20, 2020 0.3200 0.3250 0.3200 0.3200 37,532 +0.00(+0.00%)
Nov 19, 2020 0.3150 0.3250 0.3100 0.3200 113,085 -0.02(-4.48%)
Nov 18, 2020 0.3500 0.3500 0.3250 0.3350 249,414 -0.02(-5.63%)
Nov 17, 2020 0.3700 0.3700 0.3450 0.3550 82,904 -0.01(-2.74%)
Nov 16, 2020 0.3400 0.3700 0.3400 0.3650 50,690 +0.00(+0.00%)
Nov 13, 2020 0.3700 0.3700 0.3400 0.3650 592,570 +0.02(+4.29%)
Nov 12, 2020 0.3400 0.3600 0.3350 0.3500 608,722 +0.04(+14.75%)
Nov 11, 2020 0.3250 0.3250 0.2750 0.3050 2,172,173 -0.02(-6.15%)
Nov 10, 2020 0.3800 0.3900 0.3200 0.3250 475,661 -0.04(-12.16%)
Nov 09, 2020 0.3750 0.3850 0.3700 0.3700 138,070 -0.03(-7.50%)
Nov 06, 2020 0.3800 0.4000 0.3600 0.4000 108,328 +0.02(+5.26%)
Nov 05, 2020 0.3650 0.3800 0.3650 0.3800 184,512 +0.01(+2.70%)
Nov 04, 2020 0.3900 0.3900 0.3700 0.3700 15,000 +0.00(+0.00%)
Nov 03, 2020 0.3700 0.3900 0.3700 0.3700 89,486 -0.02(-3.90%)
Nov 02, 2020 0.3750 0.3900 0.3550 0.3850 222,480 +0.00(+0.00%)
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%)
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.