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 (%)
Feb 29, 2008 0.3600 0.3700 0.3600 0.3700 10,000 +0.02(+5.71%)
Feb 28, 2008 0.3500 0.3500 0.3500 0.3500 20,000 -0.04(-9.09%)
Feb 27, 2008 0.2900 0.3900 0.2900 0.3850 69,700 +0.10(+32.76%)
Feb 26, 2008 0.3000 0.3000 0.2900 0.2900 4,200 +0.04(+16.00%)
Feb 25, 2008 0.2650 0.2650 0.2500 0.2500 12,000 -0.02(-7.41%)
Feb 22, 2008 0.3000 0.3000 0.2700 0.2700 8,000 -0.04(-14.29%)
Feb 21, 2008 0.3000 0.3150 0.3000 0.3150 30,000 +0.05(+21.15%)
Feb 20, 2008 0.2600 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Feb 19, 2008 0.2600 0.2600 0.2500 0.2600 15,000 -0.03(-10.34%)
Feb 18, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 15, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Feb 14, 2008 0.2900 0.2900 0.2900 0.2900 1,000 +0.03(+11.54%)
Feb 13, 2008 0.2600 0.2600 0.2600 0.2600 600 -0.01(-1.89%)
Feb 12, 2008 0.2900 0.2900 0.2650 0.2650 37,000 -0.08(-22.06%)
Feb 11, 2008 0.3400 0.3400 0.3400 0.3400 5,000 +0.06(+19.30%)
Feb 08, 2008 0.3450 0.3450 0.2850 0.2850 2,000 +0.00(+1.79%)
Feb 07, 2008 0.3050 0.3250 0.2800 0.2800 25,000 -0.02(-6.67%)
Feb 06, 2008 0.3050 0.3050 0.2800 0.3000 15,900 +0.02(+9.09%)
Feb 05, 2008 0.2800 0.3250 0.2500 0.2750 75,500 +0.02(+5.77%)
Feb 04, 2008 0.2650 0.2650 0.2600 0.2600 3,500 +0.04(+15.56%)
Feb 01, 2008 0.2550 0.2750 0.2250 0.2250 15,860 -0.03(-11.76%)
Jan 31, 2008 0.2550 0.2550 0.2550 0.2550 8,300 -0.01(-1.92%)
Jan 30, 2008 0.2600 0.2600 0.2600 0.2600 15,000 +0.00(+0.00%)
Jan 29, 2008 0.2600 0.2600 0.2600 0.2600 9,500 +0.00(+0.00%)
Jan 28, 2008 0.2500 0.2600 0.2500 0.2600 4,000 +0.04(+18.18%)
Jan 25, 2008 0.2500 0.2500 0.2100 0.2200 75,000 -0.06(-21.43%)
Jan 24, 2008 0.2400 0.2800 0.2400 0.2800 10,000 -0.00(-1.75%)
Jan 23, 2008 0.2850 0.2850 0.2850 0.2850 500 +0.04(+18.75%)
Jan 22, 2008 0.2700 0.2700 0.2400 0.2400 5,500 -0.05(-17.24%)
Jan 21, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Jan 18, 2008 0.2900 0.2900 0.2400 0.2900 16,500 +0.00(+0.00%)
Jan 17, 2008 0.3000 0.3000 0.2900 0.2900 35,000 -0.01(-3.33%)
Jan 16, 2008 0.3000 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jan 15, 2008 0.3200 0.3200 0.3000 0.3000 6,000 -0.03(-9.09%)
Jan 14, 2008 0.3800 0.3800 0.3200 0.3300 6,500 -0.05(-13.16%)
Jan 11, 2008 0.3300 0.3800 0.3300 0.3800 13,064 +0.05(+15.15%)
Jan 10, 2008 0.3100 0.3300 0.3100 0.3300 23,000 +0.03(+8.20%)
Jan 09, 2008 0.3100 0.3100 0.3050 0.3050 16,000 -0.03(-7.58%)
Jan 08, 2008 0.3300 0.3400 0.3300 0.3300 8,000 +0.00(+0.00%)
Jan 07, 2008 0.3000 0.3300 0.3000 0.3300 10,000 +0.04(+13.79%)
Jan 04, 2008 0.3100 0.3100 0.2900 0.2900 8,500 -0.02(-6.45%)
Jan 03, 2008 0.2900 0.3100 0.2900 0.3100 25,000 +0.01(+3.33%)
Jan 02, 2008 0.2900 0.3100 0.2900 0.3000 12,000 +0.01(+3.45%)
Jan 01, 2008 0.2900 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Dec 31, 2007 0.2950 0.3000 0.2900 0.2900 20,500 -0.01(-1.69%)
Dec 28, 2007 0.2800 0.2950 0.2800 0.2950 9,000 +0.00(+0.00%)
Dec 27, 2007 0.2700 0.2950 0.2700 0.2950 21,000 +0.01(+5.36%)
Dec 26, 2007 0.2600 0.2800 0.2600 0.2800 20,000 +0.00(+0.00%)
Dec 24, 2007 0.2600 0.2800 0.2600 0.2800 20,000 +0.01(+3.70%)
Dec 21, 2007 0.2600 0.2700 0.2600 0.2700 20,200 +0.02(+8.00%)
Dec 20, 2007 0.2500 0.2700 0.2500 0.2500 63,000 +0.01(+2.04%)
Dec 19, 2007 0.2500 0.2500 0.2450 0.2450 143,975 +0.01(+2.08%)
Dec 18, 2007 0.2400 0.2450 0.2400 0.2400 9,500 -0.01(-2.04%)
Dec 17, 2007 0.2400 0.2450 0.2400 0.2450 23,200 +0.01(+2.08%)
Dec 14, 2007 0.2400 0.2400 0.2400 0.2400 13,000 -0.01(-4.00%)
Dec 13, 2007 0.2500 0.2550 0.2500 0.2500 28,000 +0.00(+0.00%)
Dec 12, 2007 0.2500 0.2500 0.2500 0.2500 20,000 +0.02(+6.38%)
Dec 11, 2007 0.2600 0.2800 0.2350 0.2350 72,000 -0.03(-9.62%)
Dec 10, 2007 0.2700 0.2700 0.2550 0.2600 58,500 -0.02(-7.14%)
Dec 07, 2007 0.2800 0.2800 0.2800 0.2800 103,200 +0.01(+1.82%)
Dec 06, 2007 0.2850 0.2850 0.2700 0.2750 172,700 -0.02(-8.33%)
Dec 05, 2007 0.3450 0.3450 0.3000 0.3000 14,000 +0.01(+3.45%)
Dec 04, 2007 0.2900 0.3700 0.2850 0.2900 68,299 +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.