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 -0.0050 (-14.29%)
Streaming Delayed Price Updated: 3:54 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 (%)
Jul 31, 2006 0.5500 0.5500 0.5300 0.5300 13,500 -0.04(-7.02%)
Jul 28, 2006 0.5700 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Jul 27, 2006 0.5700 0.5700 0.5700 0.5700 5,000 +0.04(+7.55%)
Jul 26, 2006 0.5500 0.5500 0.5300 0.5300 20,000 -0.02(-3.64%)
Jul 25, 2006 0.5900 0.5900 0.5500 0.5500 10,800 +0.02(+3.77%)
Jul 24, 2006 0.5300 0.5300 0.5300 0.5300 10,000 -0.05(-8.62%)
Jul 21, 2006 0.5300 0.5800 0.5300 0.5800 5,000 +0.03(+5.45%)
Jul 20, 2006 0.5600 0.6000 0.5500 0.5500 24,500 +0.00(+0.00%)
Jul 19, 2006 0.5600 0.5600 0.5400 0.5500 40,360 +0.00(+0.00%)
Jul 18, 2006 0.6000 0.6100 0.5500 0.5500 74,900 -0.05(-8.33%)
Jul 17, 2006 0.6100 0.6100 0.6000 0.6000 7,600 -0.05(-7.69%)
Jul 14, 2006 0.6400 0.6500 0.6400 0.6500 5,500 +0.04(+6.56%)
Jul 13, 2006 0.6200 0.6200 0.6100 0.6100 2,000 +0.00(+0.00%)
Jul 12, 2006 0.6400 0.6600 0.6100 0.6100 25,619 -0.03(-4.69%)
Jul 11, 2006 0.6500 0.6500 0.6100 0.6400 20,730 +0.00(+0.00%)
Jul 10, 2006 0.6500 0.6500 0.6100 0.6400 27,000 +0.00(+0.00%)
Jul 07, 2006 0.6100 0.6400 0.6100 0.6400 60,610 +0.02(+3.23%)
Jul 06, 2006 0.6300 0.6400 0.6200 0.6200 27,500 +0.02(+3.33%)
Jul 05, 2006 0.6400 0.6500 0.6000 0.6000 20,300 +0.00(+0.00%)
Jul 03, 2006 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 30, 2006 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 29, 2006 0.6000 0.6000 0.6000 0.6000 0 -0.05(-7.69%)
Jun 28, 2006 0.6200 0.6500 0.6200 0.6500 3,509 +0.05(+8.33%)
Jun 27, 2006 0.6100 0.6100 0.6000 0.6000 10,500 -0.05(-7.69%)
Jun 23, 2006 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jun 22, 2006 0.6200 0.6500 0.6200 0.6500 56,000 +0.03(+4.84%)
Jun 21, 2006 0.6100 0.6200 0.6100 0.6200 98,500 +0.00(+0.00%)
Jun 20, 2006 0.5900 0.6200 0.5600 0.6200 49,500 +0.06(+10.71%)
Jun 19, 2006 0.5600 0.5600 0.5600 0.5600 4,000 -0.01(-1.75%)
Jun 16, 2006 0.5700 0.5700 0.5700 0.5700 10,200 +0.05(+9.62%)
Jun 15, 2006 0.5300 0.5500 0.5200 0.5200 16,000 -0.01(-1.89%)
Jun 14, 2006 0.5300 0.5300 0.5300 0.5300 7,100 +0.00(+0.00%)
Jun 13, 2006 0.6000 0.6000 0.5300 0.5300 30,200 -0.07(-11.67%)
Jun 12, 2006 0.6000 0.6000 0.6000 0.6000 500 +0.00(+0.00%)
Jun 09, 2006 0.5700 0.6200 0.5700 0.6000 16,000 +0.02(+3.45%)
Jun 08, 2006 0.5700 0.6300 0.5600 0.5800 27,120 -0.08(-12.12%)
Jun 07, 2006 0.6100 0.6600 0.5800 0.6600 6,120 +0.05(+8.20%)
Jun 06, 2006 0.6100 0.6100 0.6100 0.6100 7,500 -0.03(-4.69%)
Jun 05, 2006 0.6400 0.6400 0.6400 0.6400 2,000 +0.03(+4.92%)
Jun 02, 2006 0.6100 0.6200 0.5900 0.6100 12,500 +0.00(+0.00%)
Jun 01, 2006 0.6200 0.6200 0.6100 0.6100 30,225 -0.01(-1.61%)
May 31, 2006 0.6200 0.6200 0.6200 0.6200 10,225 +0.00(+0.00%)
May 30, 2006 0.5900 0.6500 0.5500 0.6200 24,000 +0.06(+10.71%)
May 26, 2006 0.5600 0.5600 0.5600 0.5600 2,500 +0.02(+3.70%)
May 25, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 24, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 23, 2006 0.5400 0.5400 0.5400 0.5400 15,000 +0.03(+5.88%)
May 22, 2006 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 19, 2006 0.5400 0.5400 0.5100 0.5100 61,000 -0.03(-5.56%)
May 18, 2006 0.5400 0.5400 0.5400 0.5400 4,180 -0.02(-3.57%)
May 17, 2006 0.5800 0.6000 0.5600 0.5600 42,800 -0.02(-3.45%)
May 16, 2006 0.5500 0.5800 0.5300 0.5800 45,500 +0.03(+5.45%)
May 15, 2006 0.5700 0.5700 0.5500 0.5500 24,000 -0.01(-1.79%)
May 12, 2006 0.5800 0.5900 0.5600 0.5600 53,655 -0.01(-1.75%)
May 11, 2006 0.5900 0.5900 0.5500 0.5700 37,500 -0.01(-1.72%)
May 10, 2006 0.5800 0.5800 0.5800 0.5800 10,000 -0.01(-1.69%)
May 09, 2006 0.5900 0.5900 0.5900 0.5900 3,000 +0.01(+1.72%)
May 08, 2006 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
May 05, 2006 0.5800 0.5800 0.5800 0.5800 10,000 +0.00(+0.00%)
May 04, 2006 0.5500 0.5800 0.5400 0.5800 30,127 +0.02(+3.57%)
May 03, 2006 0.5700 0.5700 0.5600 0.5600 3,000 +0.01(+1.82%)
May 02, 2006 0.6100 0.6100 0.5500 0.5500 10,428 -0.06(-9.84%)
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.