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 )

0.0240 +0.0025 (+11.63%)
Streaming Delayed Price Updated: 12:38 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 (%)
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%)
May 02, 2022 0.1320 0.1320 0.1320 0.1320 250 +0.01(+5.18%)
Apr 29, 2022 0.1255 0.1255 0.1255 0.1255 100 +0.00(+2.37%)
Apr 27, 2022 0.1226 0 -0.00(-1.13%)
Apr 25, 2022 0.1240 0 +0.00(+3.33%)
Apr 22, 2022 0.1201 0.1206 0.1200 0.1200 12,000 -0.01(-7.69%)
Apr 20, 2022 0.1300 0 +0.01(+5.78%)
Apr 18, 2022 0.1229 0 -0.00(-1.21%)
Apr 12, 2022 0.1244 0 +0.00(+2.64%)
Apr 11, 2022 0.1212 0.1212 0.1212 0.1212 4,000 -0.00(-3.12%)
Apr 08, 2022 0.1200 0.1251 0.1200 0.1251 700 -0.00(-2.72%)
Apr 05, 2022 0.1286 0 +0.00(+0.00%)
Apr 04, 2022 0.1286 0.1286 0.1286 0.1286 4,365 -0.01(-6.13%)
Apr 01, 2022 0.1283 0.1370 0.1283 0.1370 6,600 +0.00(+2.32%)
Mar 30, 2022 0.1339 0 -0.00(-2.26%)
Mar 28, 2022 0.1370 0 +0.01(+4.18%)
Mar 24, 2022 0.1315 0 +0.00(+0.00%)
Mar 23, 2022 0.1315 0.1315 0.1315 0.1315 15,000 +0.00(+3.54%)
Mar 22, 2022 0.1270 0.1270 0.1270 0.1270 6,000 +0.00(+0.32%)
Mar 21, 2022 0.1302 0.1302 0.1266 0.1266 7,625 -0.01(-6.91%)
Mar 18, 2022 0.1190 0.1360 0.1190 0.1360 13,100 +0.01(+8.28%)
Mar 17, 2022 0.1264 0.1264 0.1256 0.1256 5,990 -0.00(-3.38%)
Mar 11, 2022 0.1300 0 +0.01(+5.18%)
Mar 09, 2022 0.1236 0 -0.01(-5.58%)
Mar 08, 2022 0.1309 0.1309 0.1309 0.1309 4,000 -0.00(-1.58%)
Mar 07, 2022 0.1256 0.1330 0.1256 0.1330 27,100 +0.00(+1.92%)
Mar 04, 2022 0.1274 0.1398 0.1258 0.1305 29,330 +0.00(+1.01%)
Mar 03, 2022 0.1292 0.1292 0.1292 0.1292 1,300 -0.00(-0.84%)
Mar 02, 2022 0.1317 0.1317 0.1303 0.1303 825 -0.00(-0.23%)
Feb 24, 2022 0.1306 25 +0.00(+1.63%)
Feb 17, 2022 0.1285 0 -0.01(-4.32%)
Feb 15, 2022 0.1343 0 +0.01(+7.87%)
Feb 14, 2022 0.1245 0.1271 0.1245 0.1245 1,507 -0.01(-7.78%)
Feb 07, 2022 0.1350 0 -0.00(-2.17%)
Feb 04, 2022 0.1380 0.1380 0.1336 0.1380 20,000 -0.00(-3.43%)
Feb 02, 2022 0.1429 0.1429 0.1429 0.1429 250 +0.00(+0.49%)
Jan 28, 2022 0.1422 0 -0.00(-2.34%)
Jan 26, 2022 0.1456 0 +0.02(+18.37%)
Jan 25, 2022 0.1230 0.1230 0.1230 0.1230 3,021 -0.01(-5.60%)
Jan 24, 2022 0.1328 0.1328 0.1300 0.1303 34,000 -0.01(-5.99%)
Jan 21, 2022 0.1478 0.1478 0.1386 0.1386 18,000 -0.00(-1.07%)
Jan 20, 2022 0.1450 0.1450 0.1351 0.1401 1,820 -0.00(-3.38%)
Jan 19, 2022 0.1450 0.1450 0.1450 0.1450 13,000 +0.01(+4.39%)
Jan 18, 2022 0.1389 0.1389 0.1389 0.1389 2,000 -0.01(-6.78%)
Jan 14, 2022 0.1490 0 +0.00(+2.76%)
Jan 12, 2022 0.1450 0 +0.01(+5.15%)
Jan 10, 2022 0.1379 0.1379 0.1379 0 +0.01(+7.15%)
Jan 05, 2022 0.1287 0.1287 0.1287 0 -0.00(-2.57%)
Jan 03, 2022 0.1321 0.1321 0.1321 0 -0.00(-2.58%)
Dec 31, 2021 0.1356 0.1356 0.1356 0.1356 750 -0.00(-1.60%)
Dec 29, 2021 0.1378 0.1378 0.1378 0 +0.00(+1.32%)
Dec 28, 2021 0.1360 0.1360 0.1360 0.1360 2,070 -0.00(-1.95%)
Dec 23, 2021 0.1387 0.1387 0.1387 0 +0.01(+4.44%)
Dec 22, 2021 0.1338 0.1338 0.1328 0.1328 35,000 +0.00(+0.08%)
Dec 21, 2021 0.1280 0.1327 0.1264 0.1327 60,100 -0.00(-0.97%)
Dec 20, 2021 0.1191 0.1350 0.1191 0.1340 42,605 -0.00(-0.45%)
Dec 17, 2021 0.1346 0.1346 0.1228 0.1346 57,000 -0.00(-0.22%)
Dec 15, 2021 0.1349 0.1349 0.1349 25 +0.00(+1.97%)
Dec 14, 2021 0.1180 0.1323 0.1180 0.1323 75,190 +0.00(+1.85%)
Dec 13, 2021 0.1202 0.1299 0.1162 0.1299 20,145 +0.02(+14.96%)
Dec 09, 2021 0.1130 0.1130 0.1130 0 +0.01(+4.63%)
Dec 08, 2021 0.1080 0.1080 0.1080 0.1080 2,000 -0.01(-6.09%)
Dec 07, 2021 0.1315 0.1315 0.1150 0.1150 33,015 -0.01(-8.87%)
Dec 06, 2021 0.1200 0.1300 0.1200 0.1262 18,300 -0.00(-2.70%)
Dec 03, 2021 0.1188 0.1297 0.1176 0.1297 8,150 +0.01(+7.19%)
Dec 02, 2021 0.1200 0.1279 0.1160 0.1210 35,289 -0.01(-6.92%)
Dec 01, 2021 0.1250 0.1300 0.1200 0.1300 5,296 +0.00(+3.92%)
Nov 30, 2021 0.1281 0.1300 0.1251 0.1251 58,637 -0.00(-3.47%)
Nov 29, 2021 0.1296 0.1308 0.1271 0.1296 28,407 -0.01(-4.00%)
Nov 26, 2021 0.1360 0.1360 0.1296 0.1350 50,573 -0.00(-1.68%)
Nov 23, 2021 0.1373 0.1373 0.1373 55 -0.01(-5.89%)
Nov 19, 2021 0.1459 0.1459 0.1459 0 +0.00(+3.18%)
Nov 18, 2021 0.1414 0.1414 0.1414 0.1414 750 -0.00(-3.02%)
Nov 15, 2021 0.1458 0.1458 0.1458 0 +0.01(+3.85%)
Nov 12, 2021 0.1404 0.1404 0.1404 0.1404 5,065 -0.01(-3.90%)
Nov 11, 2021 0.1490 0.1490 0.1364 0.1461 26,735 +0.02(+14.68%)
Nov 09, 2021 0.1324 0.1324 0.1274 0.1274 7,000 -0.00(-3.78%)
Nov 08, 2021 0.1363 0.1385 0.1310 0.1324 20,225 -0.02(-11.38%)
Nov 04, 2021 0.1494 0.1494 0.1494 0 +0.00(+1.29%)
Nov 03, 2021 0.1475 0.1475 0.1475 0.1475 1,000 +0.01(+7.04%)
Nov 02, 2021 0.1350 0.1420 0.1350 0.1378 7,980 -0.00(-0.14%)
Nov 01, 2021 0.1383 0.1383 0.1281 0.1380 93,300 +0.00(+0.66%)
Oct 28, 2021 0.1371 0.1371 0.1371 0 -0.00(-2.56%)
Oct 26, 2021 0.1407 0.1407 0.1407 0.1407 100 -0.01(-8.22%)
Oct 25, 2021 0.1493 0.1533 0.1493 0.1533 3,000 +0.01(+4.71%)
Oct 21, 2021 0.1464 0.1464 0.1464 0 +0.00(+2.09%)
Oct 20, 2021 0.1400 0.1434 0.1371 0.1434 45,220 +0.01(+7.50%)
Oct 19, 2021 0.1320 0.1343 0.1300 0.1334 40,300 +0.00(+2.77%)
Oct 18, 2021 0.1285 0.1300 0.1255 0.1298 12,607 +0.01(+4.51%)
Oct 15, 2021 0.1290 0.1350 0.1200 0.1242 103,263 -0.00(-3.72%)
Oct 14, 2021 0.1250 0.1300 0.1250 0.1290 103,625 -0.00(-0.77%)
Oct 13, 2021 0.1320 0.1320 0.1300 0.1300 15,310 +0.00(+1.64%)
Oct 12, 2021 0.1320 0.1320 0.1279 0.1279 1,600 -0.00(-0.62%)
Oct 11, 2021 0.1215 0.1287 0.1210 0.1287 432 +0.00(+0.70%)
Oct 08, 2021 0.1361 0.1369 0.1278 0.1278 82,300 -0.01(-5.54%)
Oct 07, 2021 0.1310 0.1361 0.1310 0.1353 11,128 +0.00(+1.96%)
Oct 05, 2021 0.1327 0.1327 0.1327 0 -0.00(-2.14%)
Oct 04, 2021 0.1356 0.1356 0.1356 0.1356 500 +0.00(+2.42%)
Oct 01, 2021 0.1324 0.1324 0.1324 0.1324 6,514 +0.00(+0.38%)
Sep 30, 2021 0.1300 0.1319 0.1300 0.1319 2,175 -0.01(-7.18%)
Sep 29, 2021 0.1327 0.1421 0.1285 0.1421 138,625 -0.00(-0.77%)
Sep 27, 2021 0.1432 0.1432 0.1432 6 +0.00(+1.13%)
Sep 24, 2021 0.1416 0.1416 0.1416 0.1416 3,000 +0.00(+1.07%)
Sep 23, 2021 0.1420 0.1420 0.1401 0.1401 20,000 -0.01(-5.78%)
Sep 20, 2021 0.1487 0.1487 0.1487 0 -0.01(-6.36%)
Sep 17, 2021 0.1588 0.1588 0.1588 0.1588 2,512 -0.00(-1.43%)
Sep 14, 2021 0.1611 0.1611 0.1611 0 +0.00(+0.69%)
Sep 13, 2021 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+6.95%)
Sep 10, 2021 0.1538 0.1538 0.1496 0.1496 19,800 -0.00(-2.60%)
Sep 09, 2021 0.1584 0.1590 0.1536 0.1536 2,100 -0.01(-6.80%)
Sep 08, 2021 0.1741 0.1741 0.1573 0.1648 4,000 -0.01(-4.13%)
Sep 07, 2021 0.1682 0.1719 0.1682 0.1719 15,200 +0.00(+2.63%)
Sep 01, 2021 0.1675 0.1675 0.1675 0 +0.01(+3.27%)
Aug 31, 2021 0.1677 0.1677 0.1622 0.1622 11,200 -0.01(-3.80%)
Aug 30, 2021 0.1614 0.1686 0.1614 0.1686 19,112 +0.01(+7.66%)
Aug 26, 2021 0.1566 0.1566 0.1566 1 +0.01(+4.26%)
Aug 24, 2021 0.1502 0.1502 0.1502 0 -0.01(-3.41%)
Aug 20, 2021 0.1555 0.1555 0.1555 0 +0.00(+2.37%)
Aug 19, 2021 0.1519 0.1519 0.1519 0.1519 1,000 -0.02(-9.26%)
Aug 18, 2021 0.1670 0.1674 0.1651 0.1674 15,712 +0.00(+0.72%)
Aug 17, 2021 0.1671 0.1671 0.1662 0.1662 3,111 +0.00(+0.42%)
Aug 16, 2021 0.1654 0.1701 0.1500 0.1655 40,000 +0.02(+10.26%)
Aug 13, 2021 0.1501 0.1501 0.1501 0.1501 1,600 +0.00(+0.27%)
Aug 12, 2021 0.1621 0.1621 0.1497 0.1497 2,452 -0.01(-8.55%)
Aug 11, 2021 0.1637 0.1637 0.1637 0.1637 1,600 -0.00(-1.33%)
Aug 10, 2021 0.1600 0.1659 0.1600 0.1659 3,920 -0.01(-5.74%)
Aug 09, 2021 0.1690 0.1760 0.1690 0.1760 20,950 -0.01(-3.88%)
Aug 06, 2021 0.1890 0.1890 0.1709 0.1831 2,930 +0.01(+4.75%)
Aug 05, 2021 0.1813 0.1837 0.1748 0.1748 22,000 -0.01(-2.89%)
Aug 04, 2021 0.1695 0.1829 0.1695 0.1800 53,200 +0.02(+11.59%)
Aug 03, 2021 0.1660 0.1660 0.1600 0.1613 10,325 -0.01(-4.39%)
Jul 29, 2021 0.1687 0.1687 0.1687 0 +0.02(+12.92%)
Jul 28, 2021 0.1494 0.1494 0.1494 0.1494 200 -0.02(-12.94%)
Jul 27, 2021 0.1716 0.1716 0.1716 0.1716 8,800 +0.00(+1.96%)
Jul 26, 2021 0.1686 0.1723 0.1683 0.1683 12,250 +0.00(+0.90%)
Jul 23, 2021 0.1621 0.1675 0.1621 0.1668 5,261 +0.01(+7.41%)
Jul 22, 2021 0.1527 0.1638 0.1520 0.1553 37,500 +0.00(+2.24%)
Jul 21, 2021 0.1519 0.1519 0.1519 0.1519 140 +0.01(+3.69%)
Jul 20, 2021 0.1459 0.1465 0.1459 0.1465 1,250 +0.00(+3.17%)
Jul 16, 2021 0.1420 0.1420 0.1420 1 -0.01(-6.21%)
Jul 15, 2021 0.1500 0.1514 0.1470 0.1514 14,300 +0.00(+1.27%)
Jul 14, 2021 0.1495 0.1495 0.1495 0.1495 200 -0.01(-4.47%)
Jul 13, 2021 0.1500 0.1565 0.1500 0.1565 2,700 +0.01(+4.89%)
Jul 12, 2021 0.1600 0.1600 0.1478 0.1492 26,377 -0.01(-4.97%)
Jul 09, 2021 0.1700 0.1700 0.1554 0.1570 3,057 +0.00(+0.58%)
Jul 08, 2021 0.1520 0.1565 0.1474 0.1561 47,153 +0.01(+9.08%)
Jul 07, 2021 0.1550 0.1550 0.1392 0.1431 5,300 -0.01(-8.85%)
Jul 06, 2021 0.1570 0.1570 0.1570 0.1570 20,000 +0.01(+8.28%)
Jul 02, 2021 0.1497 0.1500 0.1450 0.1450 25,000 +0.01(+4.32%)
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.