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 (OP: MBYMF )

0.0240 +0.0025 (+11.63%)
Streaming Delayed Price Updated: 12:38 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 (%)
Feb 28, 2012 0.0910 0.0910 0.0910 0 -0.04(-28.85%)
Feb 21, 2012 0.1279 0.1279 0.1279 0 -0.00(-0.16%)
Feb 17, 2012 0.1180 0.1281 0.1180 0.1281 508,300 +0.01(+8.56%)
Feb 16, 2012 0.1130 0.1180 0.1130 0.1180 100,000 -0.01(-7.96%)
Feb 09, 2012 0.1282 0.1282 0.1282 0 +0.00(+0.16%)
Feb 08, 2012 0.1180 0.1280 0.1180 0.1280 384,000 +0.00(+3.90%)
Feb 07, 2012 0.1131 0.1232 0.1131 0.1232 200,000 +0.01(+8.83%)
Feb 03, 2012 0.1132 0.1132 0.1132 0 +0.01(+5.20%)
Feb 02, 2012 0.1076 0.1076 0.1076 0.1076 83,500 -0.01(-8.74%)
Feb 01, 2012 0.1129 0.1179 0.1129 0.1179 112,500 +0.00(+0.77%)
Jan 31, 2012 0.1174 0.1224 0.1160 0.1170 191,000 -0.01(-4.26%)
Jan 30, 2012 0.0970 0.1222 0.0921 0.1222 512,000 +0.03(+32.25%)
Jan 27, 2012 0.0924 0.0924 0.0924 0.0924 20,000 -0.00(-4.55%)
Jan 23, 2012 0.0968 0.0968 0.0968 0 +0.01(+12.17%)
Jan 20, 2012 0.0860 0.0912 0.0860 0.0863 331,000 -0.00(-0.23%)
Jan 19, 2012 0.0795 0.0865 0.0768 0.0865 657,000 +0.01(+6.27%)
Jan 18, 2012 0.0814 0.0814 0.0814 0.0814 40,000 +0.01(+7.81%)
Jan 09, 2012 0.0755 0.0755 0.0755 0 -0.00(-0.13%)
Jan 06, 2012 0.0757 0.0757 0.0756 0.0756 24,500 -0.01(-6.44%)
Dec 29, 2011 0.0808 0.0808 0.0808 0 +0.02(+24.31%)
Dec 28, 2011 0.0650 0.0650 0.0650 0.0650 20,000 -0.02(-19.75%)
Dec 23, 2011 0.0810 0.0810 0.0810 0.0810 0 +0.02(+23.66%)
Dec 20, 2011 0.0655 0.0655 0.0655 0.0655 0 -0.03(-28.49%)
Dec 14, 2011 0.0916 0.0916 0.0916 0.0916 0 -0.02(-18.94%)
Dec 09, 2011 0.1130 0.1130 0.1130 0.1130 0 +0.02(+27.97%)
Dec 08, 2011 0.0785 0.0883 0.0734 0.0883 250,000 +0.01(+19.00%)
Dec 07, 2011 0.0741 0.0742 0.0741 0.0742 290,000 +0.01(+12.42%)
Nov 30, 2011 0.0660 0.0660 0.0660 0 -0.02(-20.00%)
Nov 29, 2011 0.0729 0.0874 0.0729 0.0825 300,000 -0.01(-6.78%)
Nov 14, 2011 0.0885 0.0885 0.0885 0 +0.01(+9.94%)
Nov 11, 2011 0.0834 0.0835 0.0805 0.0805 10,500 -0.02(-18.11%)
Nov 10, 2011 0.0934 0.0983 0.0934 0.0983 37,000 -0.00(-0.91%)
Nov 08, 2011 0.0992 0.0992 0.0992 0 -0.00(-4.06%)
Nov 04, 2011 0.1034 0.1034 0.1034 0 +0.01(+15.79%)
Nov 03, 2011 0.0944 0.0993 0.0893 0.0893 33,300 -0.01(-9.25%)
Nov 01, 2011 0.0984 0.0984 0.0984 0 -0.00(-2.28%)
Oct 31, 2011 0.0853 0.1055 0.0853 0.1007 400,000 +0.01(+5.22%)
Oct 28, 2011 0.0957 0.0957 0.0957 0.0957 30,000 -0.01(-5.15%)
Oct 27, 2011 0.0855 0.1009 0.0808 0.1009 340,500 +0.01(+6.66%)
Oct 26, 2011 0.0789 0.0946 0.0789 0.0946 517,000 +0.02(+19.75%)
Oct 25, 2011 0.0790 0.0790 0.0790 0.0790 40,000 -0.01(-10.63%)
Oct 20, 2011 0.0884 0.0884 0.0884 0 -0.01(-5.45%)
Oct 18, 2011 0.0935 0.0935 0.0935 0.0935 0 +0.00(+5.53%)
Oct 17, 2011 0.0934 0.0934 0.0886 0.0886 26,000 -0.01(-10.23%)
Oct 14, 2011 0.0839 0.0987 0.0839 0.0987 195,000 +0.01(+5.67%)
Oct 12, 2011 0.0934 0.0934 0.0934 0 +0.00(+1.08%)
Oct 11, 2011 0.0727 0.0924 0.0727 0.0924 200,500 +0.02(+27.27%)
Oct 07, 2011 0.0726 0.0726 0.0726 0 +0.02(+28.04%)
Oct 04, 2011 0.0567 0.0567 0.0567 0 -0.02(-27.40%)
Sep 28, 2011 0.0781 0.0781 0.0781 0.0781 0 -0.01(-6.58%)
Sep 27, 2011 0.0836 0.0836 0.0836 0.0836 12,000 +0.00(+1.46%)
Sep 26, 2011 0.0825 0.0825 0.0824 0.0824 16,000 -0.02(-22.48%)
Sep 08, 2011 0.1063 0.1063 0.1063 0 +0.02(+23.60%)
Sep 07, 2011 0.0860 0.0860 0.0860 0.0860 15,000 -0.00(-4.44%)
Sep 01, 2011 0.0900 0.0900 0.0900 0 -0.00(-4.26%)
Aug 23, 2011 0.0940 0.0940 0.0940 0 +0.02(+23.52%)
Aug 15, 2011 0.0761 0.0761 0.0761 0 -0.02(-20.73%)
Aug 10, 2011 0.0960 0.0960 0.0960 0 +0.01(+5.96%)
Aug 09, 2011 0.0785 0.0907 0.0785 0.0906 283,000 +0.01(+12.27%)
Aug 08, 2011 0.0655 0.0807 0.0655 0.0807 25,000 -0.01(-13.87%)
Aug 02, 2011 0.0937 0.0937 0.0937 0.0937 0 -0.02(-15.74%)
Jul 27, 2011 0.1112 0.1112 0.1112 0 +0.02(+23.56%)
Jul 25, 2011 0.0900 0.0900 0.0900 0 -0.02(-14.61%)
Jul 22, 2011 0.1054 0.1054 0.1054 0.1054 55,000 -0.01(-5.22%)
Jul 21, 2011 0.1114 0.1114 0.1112 0.1112 85,000 +0.00(+0.72%)
Jul 19, 2011 0.1104 0.1104 0.1104 0 +0.01(+6.56%)
Jul 12, 2011 0.1036 0.1036 0.1036 0 +0.02(+19.08%)
Jul 06, 2011 0.0870 0.0870 0.0870 0 +0.00(+4.82%)
Jul 05, 2011 0.0883 0.0885 0.0830 0.0830 159,400 -0.03(-23.29%)
Jun 29, 2011 0.1082 0.1082 0.1082 0 +0.00(+1.50%)
Jun 16, 2011 0.1066 0.1066 0.1066 0 -0.00(-0.56%)
Jun 08, 2011 0.1072 0.1072 0.1072 0.1072 0 -0.00(-0.56%)
Jun 07, 2011 0.1078 0.1078 0.1078 0.1078 14,000 -0.00(-4.26%)
May 24, 2011 0.1126 0.1126 0.1126 0 -0.01(-4.58%)
May 16, 2011 0.1180 0.1180 0.1180 0 -0.01(-4.68%)
May 13, 2011 0.1160 0.1238 0.1160 0.1238 51,000 -0.00(-0.96%)
May 11, 2011 0.1250 0.1250 0.1250 0 -0.01(-3.85%)
May 10, 2011 0.1249 0.1300 0.1249 0.1300 200,000 +0.01(+4.50%)
May 09, 2011 0.1090 0.1244 0.1038 0.1244 14,500 +0.01(+13.61%)
May 06, 2011 0.1095 0.1145 0.1095 0.1095 66,000 +0.00(+0.74%)
May 05, 2011 0.1084 0.1088 0.1084 0.1087 106,500 +0.01(+12.64%)
May 04, 2011 0.1098 0.1098 0.0965 0.0965 153,000 -0.02(-14.98%)
Apr 28, 2011 0.1135 0.1135 0.1135 0 -0.02(-13.36%)
Apr 20, 2011 0.1310 0.1310 0.1310 0 -0.00(-2.82%)
Apr 15, 2011 0.1348 0.1348 0.1348 0.1348 0 -0.00(-0.15%)
Apr 14, 2011 0.1296 0.1350 0.1296 0.1350 41,000 -0.00(-0.15%)
Apr 13, 2011 0.1350 0.1352 0.1350 0.1352 11,500 +0.02(+13.04%)
Apr 12, 2011 0.1195 0.1196 0.1195 0.1196 10,500 -0.00(-0.42%)
Apr 11, 2011 0.1201 0.1201 0.1201 0.1201 100,000 -0.02(-15.00%)
Apr 08, 2011 0.1362 0.1413 0.1255 0.1413 55,000 +0.01(+4.13%)
Apr 07, 2011 0.1357 0.1357 0.1357 0.1357 20,000 +0.03(+25.18%)
Apr 04, 2011 0.1084 0.1084 0.1084 0.1084 0 -0.00(-0.28%)
Apr 01, 2011 0.1088 0.1088 0.1087 0.1087 75,000 +0.00(+0.37%)
Mar 31, 2011 0.1081 0.1083 0.1081 0.1083 275,000 +0.00(+0.28%)
Mar 30, 2011 0.1080 0.1080 0.1080 0.1080 50,000 -0.00(-4.09%)
Mar 24, 2011 0.1126 0.1126 0.1126 0.1126 0 -0.01(-11.20%)
Mar 17, 2011 0.1268 0.1268 0.1268 0 +0.01(+6.82%)
Mar 16, 2011 0.1269 0.1269 0.1187 0.1187 21,000 -0.00(-1.08%)
Mar 15, 2011 0.1115 0.1200 0.1063 0.1200 207,000 -0.01(-6.61%)
Mar 11, 2011 0.1285 0.1285 0.1285 0.1285 0 -0.01(-5.51%)
Mar 10, 2011 0.1230 0.1365 0.1230 0.1360 35,000 -0.01(-8.91%)
Mar 07, 2011 0.1493 0.1493 0.1493 0.1493 0 -0.01(-4.90%)
Mar 04, 2011 0.1594 0.1594 0.1570 0.1570 8,000 +0.02(+12.14%)
Mar 03, 2011 0.1400 0.1400 0.1400 0.1400 22,000 -0.00(-2.78%)
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.