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 31, 2021 0.2000 0.2000 0.1900 0.1950 155,908 +0.00(+0.00%)
Mar 30, 2021 0.1850 0.2000 0.1850 0.1950 41,250 +0.01(+6.56%)
Mar 29, 2021 0.1900 0.1900 0.1800 0.1830 83,609 +0.00(+1.67%)
Mar 26, 2021 0.1900 0.1900 0.1800 0.1800 65,260 -0.01(-5.26%)
Mar 25, 2021 0.1900 0.1900 0.1850 0.1900 43,358 +0.01(+5.56%)
Mar 24, 2021 0.1850 0.1900 0.1800 0.1800 75,297 -0.01(-2.70%)
Mar 23, 2021 0.1850 0.1900 0.1800 0.1850 127,405 -0.01(-2.63%)
Mar 22, 2021 0.2000 0.2000 0.1900 0.1900 51,547 +0.00(+0.00%)
Mar 19, 2021 0.1900 0.2000 0.1900 0.1900 78,003 -0.01(-5.00%)
Mar 18, 2021 0.1950 0.2000 0.1800 0.2000 215,091 +0.01(+5.26%)
Mar 17, 2021 0.1900 0.2000 0.1850 0.1900 106,256 +0.00(+0.00%)
Mar 16, 2021 0.1850 0.2100 0.1850 0.1900 162,665 +0.00(+0.00%)
Mar 15, 2021 0.2000 0.2000 0.1900 0.1900 225,055 -0.01(-5.00%)
Mar 12, 2021 0.2050 0.2050 0.2000 0.2000 66,210 -0.01(-4.76%)
Mar 11, 2021 0.2050 0.2100 0.2000 0.2100 92,917 +0.01(+2.44%)
Mar 10, 2021 0.2000 0.2100 0.1900 0.2050 429,366 +0.01(+7.89%)
Mar 09, 2021 0.1850 0.1950 0.1750 0.1900 231,986 +0.02(+8.57%)
Mar 08, 2021 0.1800 0.1800 0.1750 0.1750 115,724 +0.00(+0.00%)
Mar 05, 2021 0.1800 0.1800 0.1750 0.1750 23,842 +0.01(+9.37%)
Mar 04, 2021 0.1900 0.1900 0.1600 0.1600 429,744 -0.02(-13.51%)
Mar 03, 2021 0.1850 0.1900 0.1800 0.1850 187,642 +0.01(+2.78%)
Mar 02, 2021 0.1900 0.1900 0.1650 0.1800 571,724 +0.00(+0.00%)
Mar 01, 2021 0.1850 0.1900 0.1800 0.1800 299,248 -0.01(-2.70%)
Feb 26, 2021 0.1900 0.1900 0.1800 0.1850 331,062 -0.01(-5.13%)
Feb 25, 2021 0.2300 0.2300 0.1800 0.1950 1,475,341 -0.01(-7.14%)
Feb 24, 2021 0.2750 0.2750 0.1700 0.2100 4,135,996 -0.21(-50.59%)
Feb 23, 2021 0.4200 0.4300 0.4200 0.4250 89,990 -0.01(-2.30%)
Feb 22, 2021 0.4650 0.4650 0.4300 0.4350 69,021 -0.02(-3.33%)
Feb 19, 2021 0.4250 0.4500 0.4250 0.4500 114,826 +0.03(+5.88%)
Feb 18, 2021 0.4350 0.4350 0.4100 0.4250 71,470 -0.01(-1.16%)
Feb 17, 2021 0.4500 0.4500 0.4300 0.4300 75,926 -0.02(-4.44%)
Feb 16, 2021 0.4800 0.4800 0.4400 0.4500 149,409 -0.01(-1.10%)
Feb 12, 2021 0.4550 0.4550 0.4550 0 +0.01(+1.11%)
Feb 11, 2021 0.4350 0.4500 0.4350 0.4500 160,326 +0.01(+2.27%)
Feb 10, 2021 0.4450 0.4450 0.4300 0.4400 95,917 +0.00(+0.00%)
Feb 09, 2021 0.4400 0.4650 0.4400 0.4400 273,615 +0.00(+0.00%)
Feb 08, 2021 0.4300 0.4500 0.4200 0.4400 177,779 +0.04(+10.00%)
Feb 05, 2021 0.3950 0.4100 0.3950 0.4000 143,845 +0.02(+3.90%)
Feb 04, 2021 0.4350 0.4350 0.3750 0.3850 333,384 -0.05(-11.49%)
Feb 03, 2021 0.4500 0.4500 0.4300 0.4350 84,817 +0.01(+1.16%)
Feb 02, 2021 0.4150 0.4300 0.4100 0.4300 195,864 -0.02(-4.44%)
Feb 01, 2021 0.4150 0.5100 0.4150 0.4500 333,237 +0.06(+15.38%)
Jan 29, 2021 0.3900 0.3900 0.3750 0.3900 109,747 +0.03(+8.33%)
Jan 28, 2021 0.3450 0.3700 0.3400 0.3600 8,733 +0.02(+5.88%)
Jan 27, 2021 0.3600 0.3600 0.3300 0.3400 66,960 -0.01(-4.23%)
Jan 26, 2021 0.3650 0.3650 0.3450 0.3550 68,276 -0.03(-6.58%)
Jan 25, 2021 0.4050 0.4050 0.3750 0.3800 84,923 -0.03(-6.17%)
Jan 22, 2021 0.4100 0.4200 0.4050 0.4050 93,807 -0.02(-4.71%)
Jan 21, 2021 0.4300 0.4300 0.4250 0.4250 60,005 +0.01(+2.41%)
Jan 20, 2021 0.3900 0.4150 0.3750 0.4150 141,472 +0.01(+3.75%)
Jan 19, 2021 0.3750 0.4000 0.3750 0.4000 76,007 +0.02(+5.26%)
Jan 18, 2021 0.3900 0.3900 0.3600 0.3800 31,487 +0.00(+0.00%)
Jan 15, 2021 0.3950 0.3950 0.3700 0.3800 59,840 -0.02(-3.80%)
Jan 14, 2021 0.3850 0.3950 0.3750 0.3950 411,841 +0.03(+6.76%)
Jan 13, 2021 0.4100 0.4100 0.3700 0.3700 81,545 -0.04(-10.84%)
Jan 12, 2021 0.4050 0.4150 0.4000 0.4150 68,900 +0.02(+6.41%)
Jan 11, 2021 0.4100 0.4100 0.3900 0.3900 78,960 -0.02(-4.88%)
Jan 08, 2021 0.4900 0.4900 0.4050 0.4100 336,901 -0.05(-10.87%)
Jan 07, 2021 0.4800 0.4800 0.4250 0.4600 255,182 -0.01(-2.13%)
Jan 06, 2021 0.4800 0.5000 0.4550 0.4700 101,454 -0.01(-2.08%)
Jan 05, 2021 0.4750 0.4800 0.4650 0.4800 63,595 +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.