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 (%)
Feb 28, 2007 0.7700 0.7900 0.7300 0.7300 54,000 -0.02(-2.67%)
Feb 27, 2007 0.7600 0.7800 0.7500 0.7500 92,500 +0.01(+1.35%)
Feb 26, 2007 0.7500 0.7500 0.7400 0.7400 40,600 +0.00(+0.00%)
Feb 23, 2007 0.7100 0.7500 0.7100 0.7400 25,000 +0.00(+0.00%)
Feb 22, 2007 0.7300 0.7400 0.7000 0.7400 125,000 -0.01(-1.33%)
Feb 21, 2007 0.7500 0.7500 0.7500 0.7500 8,000 -0.02(-2.60%)
Feb 20, 2007 0.7700 0.7700 0.7700 0.7700 1,500 +0.05(+6.94%)
Feb 16, 2007 0.7800 0.7800 0.7200 0.7200 55,700 +0.01(+1.41%)
Feb 15, 2007 0.7600 0.7600 0.7100 0.7100 52,052 -0.05(-6.58%)
Feb 14, 2007 0.7500 0.7900 0.7500 0.7600 4,807 -0.03(-3.80%)
Feb 13, 2007 0.8000 0.8200 0.7600 0.7900 95,000 +0.03(+3.95%)
Feb 12, 2007 0.7700 0.8000 0.7200 0.7600 112,600 +0.07(+10.14%)
Feb 09, 2007 0.6800 0.6900 0.6800 0.6900 15,000 -0.02(-2.82%)
Feb 08, 2007 0.7100 0.7100 0.7000 0.7100 61,000 +0.00(+0.00%)
Feb 07, 2007 0.7300 0.7300 0.7100 0.7100 19,500 -0.01(-1.39%)
Feb 06, 2007 0.7400 0.7400 0.7200 0.7200 24,500 -0.03(-4.00%)
Feb 05, 2007 0.7600 0.7800 0.7500 0.7500 39,375 +0.01(+1.35%)
Feb 02, 2007 0.8000 0.8000 0.7400 0.7400 56,351 -0.05(-6.33%)
Feb 01, 2007 0.7800 0.8000 0.7400 0.7900 117,300 +0.04(+5.33%)
Jan 31, 2007 0.8400 0.8400 0.7500 0.7500 185,390 -0.05(-6.25%)
Jan 30, 2007 0.7500 0.9300 0.7500 0.8000 621,000 +0.08(+11.11%)
Jan 29, 2007 0.7500 0.7700 0.7200 0.7200 156,500 -0.02(-2.70%)
Jan 26, 2007 0.6700 0.7700 0.6600 0.7400 328,500 +0.07(+10.45%)
Jan 25, 2007 0.6500 0.6700 0.6500 0.6700 11,000 +0.00(+0.00%)
Jan 24, 2007 0.6600 0.6700 0.6500 0.6700 30,000 +0.02(+3.08%)
Jan 23, 2007 0.6500 0.6500 0.6500 0.6500 12,000 +0.00(+0.00%)
Jan 22, 2007 0.6700 0.6700 0.6500 0.6500 66,000 +0.00(+0.00%)
Jan 19, 2007 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jan 18, 2007 0.6300 0.6500 0.6300 0.6500 13,500 +0.00(+0.00%)
Jan 17, 2007 0.6500 0.6500 0.6300 0.6500 62,100 -0.01(-1.52%)
Jan 16, 2007 0.6400 0.6600 0.6400 0.6600 27,500 +0.02(+3.13%)
Jan 12, 2007 0.6400 0.6400 0.6400 0.6400 5,000 -0.01(-1.54%)
Jan 11, 2007 0.6500 0.6500 0.6500 0.6500 30,000 +0.00(+0.00%)
Jan 10, 2007 0.6800 0.7200 0.6500 0.6500 35,507 +0.01(+1.56%)
Jan 09, 2007 0.6600 0.6600 0.6400 0.6400 45,900 -0.02(-3.03%)
Jan 08, 2007 0.6500 0.6800 0.6500 0.6600 39,000 +0.01(+1.54%)
Jan 05, 2007 0.6700 0.6700 0.6300 0.6500 72,000 -0.02(-2.99%)
Jan 04, 2007 0.6000 0.6700 0.5900 0.6700 113,500 +0.07(+11.67%)
Jan 03, 2007 0.5900 0.6000 0.5500 0.6000 52,629 +0.02(+3.45%)
Dec 29, 2006 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Dec 28, 2006 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Dec 27, 2006 0.5700 0.5800 0.5300 0.5800 32,000 +0.02(+3.57%)
Dec 26, 2006 0.5500 0.5600 0.4850 0.5600 102,000 +0.00(+0.00%)
Dec 22, 2006 0.5500 0.5600 0.4850 0.5600 102,000 +0.03(+5.66%)
Dec 21, 2006 0.5700 0.6000 0.5300 0.5300 146,000 +0.00(+0.00%)
Dec 20, 2006 0.5600 0.5600 0.5300 0.5300 105,000 -0.02(-3.64%)
Dec 19, 2006 0.5500 0.5500 0.5500 0.5500 1,500 +0.01(+1.85%)
Dec 18, 2006 0.5300 0.5800 0.5300 0.5400 48,000 +0.00(+0.00%)
Dec 15, 2006 0.5400 0.5400 0.5100 0.5400 25,000 +0.05(+10.20%)
Dec 14, 2006 0.5200 0.5200 0.4850 0.4900 110,000 +0.00(+0.00%)
Dec 13, 2006 0.5000 0.5000 0.4900 0.4900 56,500 -0.02(-3.92%)
Dec 12, 2006 0.5200 0.5200 0.5100 0.5100 110,500 -0.01(-1.92%)
Dec 11, 2006 0.5300 0.5300 0.5200 0.5200 5,000 -0.01(-1.89%)
Dec 08, 2006 0.5500 0.5500 0.5300 0.5300 3,509 -0.07(-11.67%)
Dec 07, 2006 0.5900 0.6000 0.5900 0.6000 5,373 +0.05(+9.09%)
Dec 06, 2006 0.5900 0.5900 0.5500 0.5500 7,000 +0.02(+3.77%)
Dec 05, 2006 0.5500 0.5500 0.5300 0.5300 14,500 +0.01(+1.92%)
Dec 04, 2006 0.5500 0.5600 0.5200 0.5200 40,700 +0.01(+1.96%)
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.