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 )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 10, 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 (%)
Jun 30, 2020 0.2700 0.2800 0.2481 0.2700 182,687 -0.00(-1.24%)
Jun 29, 2020 0.2697 0.2864 0.2697 0.2734 35,082 +0.00(+1.26%)
Jun 26, 2020 0.2501 0.2700 0.2400 0.2700 151,700 +0.02(+6.26%)
Jun 25, 2020 0.2458 0.2691 0.2400 0.2541 66,671 -0.01(-2.27%)
Jun 24, 2020 0.2382 0.2609 0.2289 0.2600 79,520 +0.03(+11.21%)
Jun 23, 2020 0.2100 0.2350 0.2076 0.2338 163,133 +0.02(+11.33%)
Jun 22, 2020 0.1832 0.2200 0.1721 0.2100 44,000 -0.01(-4.55%)
Jun 18, 2020 0.2200 0.2200 0.2200 0 +0.02(+7.79%)
Jun 15, 2020 0.2041 0.2041 0.2041 0 +0.00(+2.05%)
Jun 12, 2020 0.2100 0.2100 0.1975 0.2000 27,500 -0.00(-0.45%)
Jun 11, 2020 0.2057 0.2057 0.1972 0.2009 26,000 +0.01(+6.41%)
Jun 08, 2020 0.1888 0.1888 0.1888 0 +0.01(+3.51%)
Jun 05, 2020 0.1824 0.1824 0.1824 0.1824 1,000 -0.01(-4.15%)
Jun 04, 2020 0.1900 0.1903 0.1900 0.1903 3,100 -0.00(-0.89%)
Jun 02, 2020 0.1920 0.1920 0.1920 0 +0.02(+12.94%)
Jun 01, 2020 0.1700 0.1700 0.1700 0.1700 6,900 +0.04(+32.71%)
May 27, 2020 0.1281 0.1281 0.1281 0 -0.01(-8.50%)
May 26, 2020 0.1400 0.1400 0.1400 0.1400 1,000 +0.02(+14.75%)
May 21, 2020 0.1220 0.1220 0.1220 0 -0.01(-6.15%)
Apr 20, 2020 0.1300 0.1300 0.1300 0 +0.00(+3.17%)
Apr 13, 2020 0.1260 0.1260 0.1260 0 +0.04(+40.00%)
Apr 06, 2020 0.0900 0.0900 0.0900 0 -0.03(-26.29%)
Mar 26, 2020 0.1221 0.1221 0.1221 0 -0.01(-5.57%)
Mar 05, 2020 0.1293 0.1293 0.1293 0 -0.06(-30.86%)
Feb 20, 2020 0.1870 0.1870 0.1870 0 +0.00(+0.00%)
Feb 14, 2020 0.1870 0.1870 0.1870 0 +0.05(+35.51%)
Feb 06, 2020 0.1380 0.1380 0.1380 0 -0.04(-24.59%)
Jan 27, 2020 0.1830 0.1830 0.1830 0 +0.03(+18.37%)
Jan 06, 2020 0.1546 0.1546 0.1546 0 +0.02(+11.79%)
Dec 31, 2019 0.1383 0.1383 0.1383 0 +0.00(+1.92%)
Dec 27, 2019 0.1357 0.1357 0.1357 0 +0.01(+6.02%)
Dec 24, 2019 0.1280 0.1280 0.1280 0 -0.01(-3.90%)
Dec 20, 2019 0.1332 0.1332 0.1332 0 +0.00(+0.76%)
Dec 19, 2019 0.1322 0.1322 0.1321 0.1322 2,708 -0.00(-2.29%)
Dec 11, 2019 0.1353 0.1353 0.1353 0 +0.00(+0.00%)
Dec 05, 2019 0.1353 0.1353 0.1353 0 +0.01(+4.00%)
Dec 02, 2019 0.1301 0.1301 0.1301 0 +0.02(+13.43%)
Nov 27, 2019 0.1147 0.1147 0.1147 0 -0.02(-11.90%)
Nov 25, 2019 0.1302 0.1302 0.1302 0 -0.01(-5.52%)
Nov 22, 2019 0.1454 0.1454 0.1378 0.1378 13,000 +0.01(+6.16%)
Oct 24, 2019 0.1298 0.1298 0.1298 0 -0.03(-19.88%)
Oct 23, 2019 0.1620 0.1620 0.1620 0.1620 1,000 +0.02(+15.71%)
Oct 22, 2019 0.1400 0.1400 0.1400 0.1400 5,000 +0.00(+0.00%)
Oct 18, 2019 0.1400 0.1400 0.1400 0 +0.00(+0.72%)
Oct 11, 2019 0.1390 0.1390 0.1390 0 -0.01(-4.34%)
Oct 07, 2019 0.1453 0.1453 0.1453 0 -0.01(-7.45%)
Sep 30, 2019 0.1570 0.1570 0.1570 0 +0.00(+2.61%)
Sep 25, 2019 0.1530 0.1530 0.1530 0 +0.00(+0.00%)
Sep 23, 2019 0.1530 0.1530 0.1530 0 +0.00(+2.89%)
Sep 20, 2019 0.1450 0.1487 0.1450 0.1487 9,500 -0.01(-4.06%)
Sep 18, 2019 0.1550 0.1550 0.1550 0 -0.03(-17.60%)
Sep 10, 2019 0.1881 0.1881 0.1881 0 +0.01(+4.50%)
Sep 05, 2019 0.1800 0.1800 0.1800 0 -0.03(-13.46%)
Sep 03, 2019 0.2080 0.2080 0.2080 0 +0.01(+7.77%)
Aug 28, 2019 0.1930 0.1930 0.1930 0 +0.03(+20.62%)
Aug 21, 2019 0.1600 0.1600 0.1600 0 -0.02(-11.11%)
Aug 20, 2019 0.1800 0.1800 0.1800 50 +0.00(+0.00%)
Aug 15, 2019 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Aug 13, 2019 0.1700 0.1700 0.1700 0 -0.02(-10.15%)
Aug 02, 2019 0.1892 0.1892 0.1892 0 +0.02(+12.62%)
Jul 31, 2019 0.1680 0.1680 0.1680 0 -0.03(-13.85%)
Jul 30, 2019 0.1950 0.1950 0.1950 0.1950 3,494 +0.03(+15.18%)
Jul 25, 2019 0.1693 0.1693 0.1693 0 +0.03(+18.39%)
Jul 22, 2019 0.1430 0.1430 0.1430 0 -0.02(-10.63%)
Jul 11, 2019 0.1600 0.1600 0.1600 0 +0.03(+21.21%)
Jul 10, 2019 0.1320 0.1320 0.1320 0.1320 400 -0.02(-14.56%)
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.