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 (%)
Mar 30, 2012 0.0900 0.0950 0.0900 0.0900 158,000 -0.01(-5.26%)
Mar 29, 2012 0.0900 0.0950 0.0900 0.0950 39,000 +0.00(+0.00%)
Mar 28, 2012 0.0800 0.0950 0.0800 0.0950 134,000 +0.01(+5.56%)
Mar 27, 2012 0.0800 0.0900 0.0800 0.0900 90,140 +0.00(+5.88%)
Mar 26, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 23, 2012 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Mar 22, 2012 0.0850 0.0850 0.0850 0.0850 22,000 +0.00(+0.00%)
Mar 21, 2012 0.0850 0.0850 0.0850 0.0850 2,150 +0.00(+0.00%)
Mar 20, 2012 0.0850 0.0850 0.0850 0.0850 5,000 +0.01(+6.25%)
Mar 19, 2012 0.0850 0.0850 0.0800 0.0800 20,500 -0.01(-11.11%)
Mar 16, 2012 0.0850 0.0900 0.0800 0.0900 125,000 +0.00(+5.88%)
Mar 15, 2012 0.0950 0.0950 0.0750 0.0850 201,144 -0.00(-5.56%)
Mar 14, 2012 0.0950 0.0950 0.0900 0.0900 342,000 -0.01(-5.26%)
Mar 13, 2012 0.0900 0.0950 0.0850 0.0950 42,000 +0.01(+11.76%)
Mar 12, 2012 0.0900 0.0900 0.0850 0.0850 37,980 -0.00(-5.56%)
Mar 09, 2012 0.0900 0.0900 0.0900 0.0900 5,000 +0.00(+5.88%)
Mar 08, 2012 0.0900 0.0900 0.0850 0.0850 312,100 +0.00(+0.00%)
Mar 07, 2012 0.0900 0.0900 0.0850 0.0850 149,000 -0.00(-5.56%)
Mar 06, 2012 0.0900 0.0900 0.0900 0.0900 27,500 +0.00(+0.00%)
Mar 05, 2012 0.0950 0.0950 0.0900 0.0900 19,000 -0.01(-5.26%)
Mar 02, 2012 0.0950 0.0950 0.0900 0.0950 179,000 -0.01(-5.00%)
Mar 01, 2012 0.1000 0.1000 0.0950 0.1000 136,000 +0.00(+0.00%)
Feb 29, 2012 0.1050 0.1050 0.1000 0.1000 45,000 +0.01(+5.26%)
Feb 28, 2012 0.1050 0.1050 0.0950 0.0950 446,100 -0.01(-13.64%)
Feb 27, 2012 0.1100 0.1100 0.1100 0.1100 15,000 +0.00(+0.00%)
Feb 24, 2012 0.1100 0.1150 0.1100 0.1100 116,666 -0.01(-4.35%)
Feb 23, 2012 0.1200 0.1200 0.1150 0.1150 208,900 -0.00(-4.17%)
Feb 22, 2012 0.1200 0.1250 0.1200 0.1200 432,008 +0.00(+0.00%)
Feb 21, 2012 0.1250 0.1300 0.1200 0.1200 1,280,500 -0.01(-4.00%)
Feb 17, 2012 0.1250 0.1250 0.1250 0 +0.01(+8.70%)
Feb 16, 2012 0.1050 0.1150 0.1050 0.1150 85,000 +0.00(+0.00%)
Feb 15, 2012 0.1100 0.1150 0.1050 0.1150 164,500 -0.00(-4.17%)
Feb 14, 2012 0.1200 0.1200 0.1200 0.1200 4,000 +0.00(+4.35%)
Feb 13, 2012 0.1100 0.1150 0.1100 0.1150 24,100 +0.01(+4.55%)
Feb 10, 2012 0.1200 0.1200 0.1100 0.1100 153,000 -0.01(-4.35%)
Feb 09, 2012 0.1150 0.1300 0.1100 0.1150 1,487,085 -0.00(-4.17%)
Feb 08, 2012 0.1100 0.1250 0.1100 0.1200 409,000 +0.01(+9.09%)
Feb 07, 2012 0.1000 0.1200 0.1000 0.1100 299,500 +0.01(+10.00%)
Feb 06, 2012 0.1000 0.1000 0.1000 0.1000 81,000 -0.01(-9.09%)
Feb 03, 2012 0.1050 0.1100 0.1000 0.1100 230,000 +0.00(+0.00%)
Feb 02, 2012 0.1050 0.1100 0.1050 0.1100 227,000 +0.00(+0.00%)
Feb 01, 2012 0.1050 0.1150 0.1050 0.1100 219,000 +0.01(+4.76%)
Jan 31, 2012 0.1150 0.1250 0.1050 0.1050 210,950 -0.01(-12.50%)
Jan 30, 2012 0.0950 0.1200 0.0950 0.1200 525,576 +0.03(+33.33%)
Jan 27, 2012 0.0850 0.0900 0.0850 0.0900 52,000 -0.01(-5.26%)
Jan 26, 2012 0.0900 0.1000 0.0900 0.0950 420,930 +0.01(+5.56%)
Jan 25, 2012 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jan 24, 2012 0.0900 0.0900 0.0900 0.0900 58,000 -0.01(-5.26%)
Jan 23, 2012 0.0850 0.0950 0.0850 0.0950 621,000 +0.01(+11.76%)
Jan 20, 2012 0.0850 0.0900 0.0850 0.0850 354,000 +0.00(+0.00%)
Jan 19, 2012 0.0750 0.0850 0.0700 0.0850 742,231 +0.01(+21.43%)
Jan 18, 2012 0.0800 0.0800 0.0700 0.0700 85,200 -0.01(-12.50%)
Jan 17, 2012 0.0700 0.0800 0.0700 0.0800 200,450 +0.01(+14.29%)
Jan 16, 2012 0.0700 0.0700 0.0700 0.0700 94,980 -0.00(-6.67%)
Jan 13, 2012 0.0750 0.0750 0.0750 0.0750 12,000 +0.00(+7.14%)
Jan 12, 2012 0.0700 0.0700 0.0700 0.0700 15,500 +0.00(+0.00%)
Jan 11, 2012 0.0700 0.0700 0.0700 0.0700 51,110 +0.00(+0.00%)
Jan 10, 2012 0.0700 0.0700 0.0700 0.0700 50,000 -0.00(-6.67%)
Jan 09, 2012 0.0700 0.0750 0.0700 0.0750 105,000 +0.00(+0.00%)
Jan 06, 2012 0.0700 0.0750 0.0700 0.0750 66,500 +0.00(+7.14%)
Jan 05, 2012 0.0750 0.0750 0.0700 0.0700 469,600 -0.00(-6.67%)
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.