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 (%)
Mar 31, 2010 0.1700 0.1750 0.1700 0.1700 35,000 +0.00(+0.00%)
Mar 30, 2010 0.1650 0.1700 0.1650 0.1700 81,325 +0.00(+0.00%)
Mar 29, 2010 0.1800 0.1800 0.1700 0.1700 82,700 -0.01(-5.56%)
Mar 26, 2010 0.1750 0.1800 0.1650 0.1800 175,050 +0.01(+2.86%)
Mar 25, 2010 0.1750 0.1750 0.1650 0.1750 160,500 +0.01(+9.37%)
Mar 24, 2010 0.1650 0.1700 0.1550 0.1600 240,000 -0.01(-5.88%)
Mar 23, 2010 0.1800 0.1800 0.1700 0.1700 260,065 -0.00(-2.86%)
Mar 22, 2010 0.1800 0.1800 0.1650 0.1750 223,950 +0.00(+0.00%)
Mar 19, 2010 0.1750 0.1950 0.1750 0.1750 638,700 -0.01(-2.78%)
Mar 18, 2010 0.2100 0.2200 0.1800 0.1800 2,861,215 -0.01(-2.70%)
Mar 17, 2010 0.1550 0.1900 0.1550 0.1850 951,440 +0.03(+19.35%)
Mar 16, 2010 0.1500 0.1550 0.1500 0.1550 479,500 +0.01(+3.33%)
Mar 15, 2010 0.1450 0.1500 0.1500 0.1500 430,636 +0.01(+7.14%)
Mar 12, 2010 0.1400 0.1450 0.1400 0.1400 187,000 -0.00(-3.45%)
Mar 11, 2010 0.1400 0.1450 0.1400 0.1450 91,700 +0.01(+7.41%)
Mar 10, 2010 0.1400 0.1450 0.1350 0.1350 229,400 -0.01(-3.57%)
Mar 09, 2010 0.1400 0.1400 0.1400 0.1400 82,000 +0.01(+7.69%)
Mar 08, 2010 0.1300 0.1400 0.1300 0.1300 70,046 -0.01(-7.14%)
Mar 05, 2010 0.1400 0.1450 0.1350 0.1400 243,000 +0.01(+3.70%)
Mar 04, 2010 0.1400 0.1400 0.1350 0.1350 72,000 -0.01(-3.57%)
Mar 03, 2010 0.1450 0.1450 0.1400 0.1400 95,033 -0.01(-6.67%)
Mar 02, 2010 0.1550 0.1550 0.1400 0.1500 362,500 +0.01(+3.45%)
Mar 01, 2010 0.1500 0.1550 0.1400 0.1450 260,500 +0.00(+3.57%)
Feb 26, 2010 0.1350 0.1550 0.1300 0.1400 1,224,500 +0.01(+3.70%)
Feb 25, 2010 0.1250 0.1450 0.1150 0.1350 1,645,200 +0.01(+8.00%)
Feb 24, 2010 0.1250 0.1300 0.1250 0.1250 350,900 +0.00(+0.00%)
Feb 23, 2010 0.1300 0.1300 0.1250 0.1250 255,500 +0.01(+4.17%)
Feb 22, 2010 0.1200 0.1300 0.1200 0.1200 296,200 +0.00(+0.00%)
Feb 19, 2010 0.1300 0.1300 0.1200 0.1200 451,000 -0.01(-4.00%)
Feb 18, 2010 0.1200 0.1350 0.1150 0.1250 1,039,500 +0.00(+0.00%)
Feb 17, 2010 0.1200 0.1250 0.1150 0.1250 340,000 +0.01(+8.70%)
Feb 16, 2010 0.1200 0.1200 0.1150 0.1150 223,800 -0.00(-4.17%)
Feb 12, 2010 0.1200 0.1200 0.1200 0 +0.00(+4.35%)
Feb 11, 2010 0.1200 0.1200 0.1150 0.1150 29,000 +0.00(+0.00%)
Feb 10, 2010 0.1200 0.1200 0.1100 0.1150 556,666 +0.00(+0.00%)
Feb 09, 2010 0.1150 0.1200 0.1150 0.1150 39,000 +0.00(+0.00%)
Feb 08, 2010 0.1200 0.1200 0.1150 0.1150 100,000 -0.01(-8.00%)
Feb 05, 2010 0.1150 0.1250 0.1150 0.1250 216,000 +0.01(+4.17%)
Feb 04, 2010 0.1200 0.1200 0.1100 0.1200 597,000 -0.01(-4.00%)
Feb 03, 2010 0.1250 0.1300 0.1250 0.1250 102,500 +0.00(+0.00%)
Feb 02, 2010 0.1300 0.1300 0.1250 0.1250 246,000 -0.01(-3.85%)
Feb 01, 2010 0.1250 0.1300 0.1250 0.1300 142,000 +0.00(+0.00%)
Jan 29, 2010 0.1250 0.1300 0.1200 0.1300 243,400 +0.01(+4.00%)
Jan 28, 2010 0.1250 0.1250 0.1200 0.1250 403,400 +0.00(+0.00%)
Jan 27, 2010 0.1300 0.1300 0.1150 0.1250 786,000 +0.00(+0.00%)
Jan 26, 2010 0.1250 0.1300 0.1250 0.1250 292,600 -0.01(-3.85%)
Jan 25, 2010 0.1300 0.1300 0.1250 0.1300 229,500 +0.00(+0.00%)
Jan 22, 2010 0.1350 0.1350 0.1250 0.1300 277,840 +0.00(+0.00%)
Jan 21, 2010 0.1300 0.1400 0.1250 0.1300 1,120,677 +0.00(+0.00%)
Jan 20, 2010 0.1300 0.1300 0.1250 0.1300 156,750 +0.00(+0.00%)
Jan 19, 2010 0.1250 0.1300 0.1250 0.1300 225,000 +0.00(+0.00%)
Jan 18, 2010 0.1350 0.1350 0.1250 0.1300 331,836 -0.01(-3.70%)
Jan 15, 2010 0.1300 0.1400 0.1300 0.1350 304,500 +0.01(+8.00%)
Jan 14, 2010 0.1350 0.1400 0.1250 0.1250 521,800 -0.02(-10.71%)
Jan 13, 2010 0.1650 0.1650 0.1400 0.1400 1,158,500 -0.02(-12.50%)
Jan 12, 2010 0.1550 0.1650 0.1450 0.1600 1,530,610 +0.02(+10.34%)
Jan 11, 2010 0.1300 0.1500 0.1300 0.1450 2,349,306 +0.01(+11.54%)
Jan 08, 2010 0.1200 0.1350 0.1200 0.1300 1,009,569 +0.01(+13.04%)
Jan 07, 2010 0.1100 0.1150 0.1050 0.1150 453,300 +0.01(+4.55%)
Jan 06, 2010 0.1100 0.1100 0.1100 0.1100 220,000 +0.00(+0.00%)
Jan 05, 2010 0.1150 0.1150 0.1100 0.1100 85,000 -0.01(-4.35%)
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.