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 (OP: MBYMF )

0.0234 +0.0004 (+1.74%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 17, 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 (%)
Apr 28, 2023 0.0837 0.0837 0.0837 0.0837 8,500 -0.01(-11.43%)
Apr 27, 2023 0.0941 0.0945 0.0941 0.0945 3,000 -0.01(-5.41%)
Apr 21, 2023 0.0999 10 -0.01(-5.75%)
Apr 19, 2023 0.1060 0 -0.01(-6.69%)
Apr 18, 2023 0.1111 0.1136 0.1111 0.1136 93,500 -0.00(-2.57%)
Apr 13, 2023 0.1166 0 +0.00(+4.01%)
Apr 11, 2023 0.1121 0 +0.00(+3.51%)
Apr 10, 2023 0.1083 0.1083 0.1083 0.1083 1,800 -0.00(-3.39%)
Apr 06, 2023 0.1121 0.1121 0.1121 0.1121 7,500 +0.00(+1.17%)
Apr 05, 2023 0.1108 0.1108 0.1108 0.1108 5,000 -0.01(-7.28%)
Apr 04, 2023 0.1195 0.1195 0.1195 0.1195 1,300 +0.01(+11.16%)
Apr 03, 2023 0.1195 0.1195 0.1075 0.1075 3,500 +0.01(+7.50%)
Mar 30, 2023 0.1000 0 +0.01(+9.89%)
Mar 21, 2023 0.0910 0 -0.01(-12.50%)
Mar 15, 2023 0.1040 0 +0.01(+16.33%)
Mar 13, 2023 0.0894 0 -0.01(-12.44%)
Mar 10, 2023 0.1021 0.1021 0.1021 0.1021 3,500 +0.01(+7.47%)
Mar 09, 2023 0.1013 0.1028 0.0950 0.0950 94,000 -0.01(-11.79%)
Mar 06, 2023 0.1077 0 +0.01(+5.38%)
Mar 02, 2023 0.1022 0 -0.01(-12.35%)
Feb 28, 2023 0.1166 0 +0.01(+11.05%)
Feb 23, 2023 0.1050 0 -0.00(-0.85%)
Feb 21, 2023 0.1059 0 -0.00(-3.29%)
Feb 17, 2023 0.1100 0.1100 0.1095 0.1095 15,000 +0.02(+21.67%)
Feb 16, 2023 0.1000 0.1000 0.0900 0.0900 29,300 -0.01(-10.00%)
Feb 15, 2023 0.1067 0.1067 0.1000 0.1000 12,000 -0.00(-1.67%)
Feb 14, 2023 0.1017 0.1017 0.1017 0.1017 500 +0.02(+19.37%)
Feb 10, 2023 0.0852 0 -0.01(-5.75%)
Feb 09, 2023 0.0904 0.0904 0.0904 0.0904 5,000 +0.00(+4.63%)
Feb 08, 2023 0.0864 0.0864 0.0864 0.0864 600 -0.00(-1.82%)
Feb 07, 2023 0.0880 0.0880 0.0880 0.0880 1,000 +0.00(+0.23%)
Jan 30, 2023 0.0878 0 -0.01(-7.38%)
Jan 26, 2023 0.0948 0 +0.00(+3.16%)
Jan 24, 2023 0.0919 0 -0.00(-0.33%)
Jan 23, 2023 0.0809 0.0922 0.0809 0.0922 20,283 +0.01(+7.08%)
Jan 19, 2023 0.0861 0 -0.00(-2.16%)
Jan 17, 2023 0.0880 0 -0.01(-5.48%)
Jan 11, 2023 0.0931 0 +0.00(+3.44%)
Jan 09, 2023 0.0900 0 +0.00(+5.26%)
Jan 06, 2023 0.0804 0.0855 0.0804 0.0855 35,400 +0.01(+7.55%)
Jan 04, 2023 0.0795 0 -0.01(-7.02%)
Jan 03, 2023 0.0855 0.0855 0.0854 0.0855 9,000 +0.00(+1.54%)
Dec 29, 2022 0.0842 0 +0.01(+6.58%)
Dec 28, 2022 0.0790 0.0790 0.0790 0.0790 55,000 -0.01(-9.40%)
Dec 23, 2022 0.0872 0 -0.01(-7.63%)
Dec 21, 2022 0.0944 0 -0.00(-1.36%)
Dec 20, 2022 0.0943 0.0957 0.0857 0.0957 83,500 +0.01(+15.02%)
Dec 19, 2022 0.0832 0.0832 0.0832 0.0832 7,000 -0.01(-9.86%)
Dec 09, 2022 0.0923 0 -0.00(-4.65%)
Dec 08, 2022 0.0968 0.0968 0.0968 0.0968 10,000 +0.01(+7.80%)
Dec 05, 2022 0.0898 0 +0.01(+9.91%)
Nov 29, 2022 0.0817 0 +0.00(+0.62%)
Nov 22, 2022 0.0812 0 -0.01(-14.44%)
Nov 17, 2022 0.0949 0 +0.00(+1.50%)
Nov 16, 2022 0.0935 0.0935 0.0935 0.0935 10,000 +0.00(+0.00%)
Nov 10, 2022 0.0935 0 +0.01(+15.86%)
Nov 08, 2022 0.0807 0 -0.02(-16.80%)
Nov 02, 2022 0.0970 0 +0.03(+44.78%)
Oct 28, 2022 0.0670 0 -0.01(-15.19%)
Oct 27, 2022 0.0694 0.0790 0.0694 0.0790 12,020 +0.01(+12.86%)
Oct 26, 2022 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-1.41%)
Oct 24, 2022 0.0710 0 -0.00(-1.93%)
Oct 14, 2022 0.0724 0 -0.00(-6.22%)
Oct 11, 2022 0.0772 0 +0.00(+3.35%)
Oct 07, 2022 0.0747 0 -0.00(-3.86%)
Oct 05, 2022 0.0777 500 +0.01(+7.32%)
Oct 03, 2022 0.0724 0 +0.00(+0.70%)
Sep 30, 2022 0.0719 0.0719 0.0719 0.0719 15,318 -0.00(-4.52%)
Sep 28, 2022 0.0753 0 +0.00(+4.58%)
Sep 27, 2022 0.0720 0.0720 0.0720 0.0720 18,000 +0.00(+0.70%)
Sep 26, 2022 0.0715 0.0715 0.0715 0.0715 5,600 -0.01(-12.70%)
Sep 23, 2022 0.0819 0.0819 0.0819 0.0819 1,600 +0.00(+3.41%)
Sep 21, 2022 0.0792 0 -0.00(-5.49%)
Sep 16, 2022 0.0838 0 -0.01(-9.11%)
Sep 14, 2022 0.0922 0 -0.00(-1.71%)
Sep 12, 2022 0.0938 0 +0.01(+14.67%)
Sep 09, 2022 0.0794 0.0818 0.0794 0.0818 4,000 -0.00(-0.24%)
Sep 07, 2022 0.0820 65,156 -0.00(-2.50%)
Sep 02, 2022 0.0841 0 -0.00(-2.21%)
Sep 01, 2022 0.0860 0.0860 0.0860 0.0860 13,000 +0.01(+13.91%)
Aug 31, 2022 0.0755 0.0755 0.0755 0.0755 9,900 -0.01(-8.48%)
Aug 24, 2022 0.0825 0 +0.00(+0.00%)
Aug 19, 2022 0.0825 50 +0.00(+1.48%)
Aug 17, 2022 0.0813 0 +0.00(+2.91%)
Aug 12, 2022 0.0790 0 -0.01(-12.22%)
Aug 10, 2022 0.0900 0 +0.00(+0.78%)
Aug 09, 2022 0.0893 0.0893 0.0893 0.0893 500 +0.01(+6.82%)
Aug 08, 2022 0.0820 0.0836 0.0820 0.0836 13,076 +0.00(+3.08%)
Aug 05, 2022 0.0829 0.0829 0.0811 0.0811 21,300 +0.01(+17.71%)
Aug 04, 2022 0.0689 0.0689 0.0689 0.0689 1,000 -0.01(-13.66%)
Aug 03, 2022 0.0802 0.0802 0.0763 0.0798 32,980 -0.01(-6.01%)
Jul 29, 2022 0.0849 0 -0.01(-7.62%)
Jul 21, 2022 0.0919 0 +0.01(+14.87%)
Jul 20, 2022 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.99%)
Jul 15, 2022 0.0909 0 +0.00(+0.00%)
Jul 14, 2022 0.0908 0.0909 0.0908 0.0909 17,802 +0.00(+2.83%)
Jul 11, 2022 0.0884 0 +0.01(+12.47%)
Jul 08, 2022 0.0786 0.0786 0.0786 0.0786 200 +0.00(+3.56%)
Jul 07, 2022 0.0759 0.0759 0.0759 0.0759 5,600 -0.01(-15.67%)
Jul 06, 2022 0.0865 0.0900 0.0865 0.0900 11,350 +0.01(+12.50%)
Jul 05, 2022 0.0800 0.0800 0.0800 0.0800 1,000 -0.00(-4.19%)
Jun 23, 2022 0.0835 0 +0.00(+0.36%)
Jun 21, 2022 0.0832 0 +0.01(+10.93%)
Jun 17, 2022 0.0750 0.0750 0.0750 0.0750 250 -0.01(-15.06%)
Jun 13, 2022 0.0883 0 -0.00(-1.67%)
Jun 09, 2022 0.0898 0 +0.01(+8.98%)
Jun 07, 2022 0.0824 0 -0.01(-14.26%)
Jun 02, 2022 0.0961 0 -0.00(-1.54%)
May 27, 2022 0.0976 0 +0.00(+0.21%)
May 26, 2022 0.0974 0.0974 0.0974 0.0974 5,000 +0.00(+5.30%)
May 19, 2022 0.0925 0 +0.00(+1.65%)
May 18, 2022 0.1000 0.1000 0.0910 0.0910 11,000 -0.02(-17.20%)
May 17, 2022 0.1050 0.1099 0.1050 0.1099 8,475 +0.01(+9.90%)
May 16, 2022 0.0997 0.1000 0.0997 0.1000 5,000 +0.01(+11.11%)
May 13, 2022 0.0946 0.0973 0.0900 0.0900 5,500 +0.00(+0.00%)
May 12, 2022 0.0950 0.1053 0.0900 0.0900 18,250 -0.01(-10.18%)
May 11, 2022 0.1023 0.1023 0.1002 0.1002 7,890 -0.01(-8.49%)
May 10, 2022 0.1097 0.1097 0.1095 0.1095 2,500 +0.00(+2.34%)
May 06, 2022 0.1070 0 -0.01(-11.72%)
May 03, 2022 0.1212 0 -0.01(-8.18%)
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.