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, 2008 0.1650 0.1650 0.1650 0.1650 11,000 +0.02(+13.79%)
Jul 30, 2008 0.1450 0.1550 0.1450 0.1450 17,000 +0.02(+20.83%)
Jul 29, 2008 0.1200 0.1200 0.1200 0.1200 10,000 -0.03(-20.00%)
Jul 28, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 25, 2008 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-3.23%)
Jul 24, 2008 0.1550 0.1550 0.1550 0.1550 4,000 -0.02(-8.82%)
Jul 23, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 22, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 21, 2008 0.1700 0.1700 0.1700 0.1700 3,000 +0.02(+9.68%)
Jul 18, 2008 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 17, 2008 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jul 16, 2008 0.1700 0.1700 0.1550 0.1550 18,200 -0.01(-6.06%)
Jul 15, 2008 0.1650 0.1650 0.1650 0.1650 2,000 -0.01(-2.94%)
Jul 14, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 11, 2008 0.1700 0.1700 0.1700 0.1700 33,000 -0.00(-2.86%)
Jul 10, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 09, 2008 0.1750 0.1750 0.1750 0.1750 3,000 +0.02(+12.90%)
Jul 08, 2008 0.1600 0.1600 0.1550 0.1550 15,000 -0.01(-3.13%)
Jul 07, 2008 0.1650 0.1650 0.1600 0.1600 25,000 -0.01(-5.88%)
Jul 04, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jul 03, 2008 0.1700 0.1700 0.1700 0.1700 5,000 -0.01(-5.56%)
Jul 02, 2008 0.2000 0.2000 0.1800 0.1800 11,400 +0.01(+5.88%)
Jul 01, 2008 0.1700 0.1700 0.1700 0.1700 2,500 +0.00(+0.00%)
Jun 30, 2008 0.1700 0.1700 0.1700 0.1700 2,500 +0.00(+0.00%)
Jun 27, 2008 0.1650 0.1700 0.1650 0.1700 24,000 +0.01(+6.25%)
Jun 26, 2008 0.1600 0.1600 0.1600 0.1600 10,000 +0.01(+3.23%)
Jun 25, 2008 0.1550 0.1550 0.1550 0.1550 21,500 -0.02(-8.82%)
Jun 24, 2008 0.1700 0.1700 0.1700 0.1700 7 +0.00(+0.00%)
Jun 23, 2008 0.1700 0.1700 0.1700 0.1700 20,000 +0.02(+13.33%)
Jun 20, 2008 0.1550 0.1550 0.1500 0.1500 15,500 -0.01(-3.23%)
Jun 19, 2008 0.1650 0.1650 0.1550 0.1550 77,500 -0.01(-6.06%)
Jun 18, 2008 0.1700 0.1700 0.1650 0.1650 16,100 -0.01(-2.94%)
Jun 17, 2008 0.1700 0.1700 0.1700 0.1700 11,100 +0.00(+0.00%)
Jun 16, 2008 0.1700 0.1700 0.1600 0.1700 42,000 +0.00(+0.00%)
Jun 13, 2008 0.1700 0.1700 0.1700 0.1700 1,500 +0.01(+6.25%)
Jun 12, 2008 0.1600 0.1600 0.1600 0.1600 15,000 +0.00(+0.00%)
Jun 11, 2008 0.1700 0.1700 0.1600 0.1600 26,500 -0.03(-15.79%)
Jun 10, 2008 0.1900 0.1900 0.1900 0.1900 2,000 -0.01(-5.00%)
Jun 09, 2008 0.1850 0.2000 0.1850 0.2000 11,000 +0.01(+5.26%)
Jun 06, 2008 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 05, 2008 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
Jun 04, 2008 0.1850 0.1900 0.1850 0.1900 18,500 +0.02(+11.76%)
Jun 03, 2008 0.1800 0.1800 0.1700 0.1700 7,400 -0.01(-5.56%)
Jun 02, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
May 30, 2008 0.1800 0.1800 0.1800 0.1800 20,000 +0.00(+0.00%)
May 29, 2008 0.1800 0.1800 0.1800 0.1800 10,500 -0.02(-12.20%)
May 28, 2008 0.1900 0.2050 0.1900 0.2050 115,300 +0.02(+10.81%)
May 27, 2008 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 26, 2008 0.1850 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
May 23, 2008 0.2050 0.2050 0.1850 0.1850 17,400 +0.01(+2.78%)
May 22, 2008 0.2000 0.2000 0.1800 0.1800 88,001 -0.02(-10.00%)
May 21, 2008 0.1700 0.2000 0.1600 0.2000 137,500 +0.04(+21.21%)
May 20, 2008 0.1700 0.1700 0.1650 0.1650 43,000 -0.01(-2.94%)
May 19, 2008 0.1650 0.1700 0.1650 0.1700 20,000 +0.00(+0.00%)
May 16, 2008 0.1650 0.1700 0.1650 0.1700 20,000 +0.00(+0.00%)
May 15, 2008 0.1550 0.1700 0.1500 0.1700 110,000 +0.01(+6.25%)
May 14, 2008 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
May 13, 2008 0.1750 0.1750 0.1600 0.1600 25,000 -0.04(-17.95%)
May 12, 2008 0.1400 0.1950 0.1400 0.1950 28,700 +0.05(+30.00%)
May 09, 2008 0.1500 0.1550 0.1500 0.1500 44,500 +0.00(+0.00%)
May 08, 2008 0.1500 0.1600 0.1400 0.1500 121,500 -0.01(-3.23%)
May 07, 2008 0.1600 0.1600 0.1500 0.1550 58,000 +0.01(+3.33%)
May 06, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 05, 2008 0.1600 0.1600 0.1500 0.1500 34,500 -0.01(-3.23%)
May 02, 2008 0.1600 0.1600 0.1550 0.1550 20,833 +0.01(+3.33%)
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.