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 UNCHANGED
Streaming Delayed Price Updated: 3:06 PM EDT, Jun 11, 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, 2020 0.3900 0.3900 0.3900 0 +0.02(+5.41%)
Jul 30, 2020 0.3750 0.3750 0.3600 0.3700 52,900 -0.02(-5.13%)
Jul 29, 2020 0.4000 0.4050 0.3900 0.3900 162,748 -0.01(-2.50%)
Jul 28, 2020 0.4000 0.4000 0.3700 0.4000 102,139 +0.00(+0.00%)
Jul 27, 2020 0.3600 0.4000 0.3600 0.4000 471,360 +0.05(+14.29%)
Jul 24, 2020 0.3550 0.3800 0.3500 0.3500 125,200 -0.04(-10.26%)
Jul 23, 2020 0.3750 0.3950 0.3750 0.3900 7,375 -0.01(-2.50%)
Jul 22, 2020 0.3900 0.4000 0.3750 0.4000 153,300 +0.00(+0.00%)
Jul 21, 2020 0.4000 0.4000 0.3650 0.4000 257,200 +0.00(+0.00%)
Jul 20, 2020 0.3950 0.4000 0.3900 0.4000 377,559 +0.01(+1.27%)
Jul 17, 2020 0.3700 0.3950 0.3700 0.3950 77,500 +0.04(+9.72%)
Jul 16, 2020 0.3600 0.3600 0.3600 0.3600 30,500 +0.00(+0.00%)
Jul 15, 2020 0.3750 0.3750 0.3450 0.3600 101,140 -0.02(-5.26%)
Jul 14, 2020 0.4000 0.4000 0.3750 0.3800 52,300 -0.02(-5.00%)
Jul 13, 2020 0.4150 0.4200 0.3900 0.4000 147,213 -0.01(-2.44%)
Jul 10, 2020 0.4300 0.4300 0.3950 0.4100 259,144 -0.04(-8.89%)
Jul 09, 2020 0.4400 0.4500 0.3850 0.4500 297,289 +0.02(+4.65%)
Jul 08, 2020 0.4000 0.4450 0.3800 0.4300 115,710 +0.03(+7.50%)
Jul 07, 2020 0.3900 0.4000 0.3800 0.4000 77,000 +0.01(+2.56%)
Jul 06, 2020 0.4000 0.4000 0.3900 0.3900 93,500 +0.02(+5.41%)
Jul 03, 2020 0.3850 0.3950 0.3700 0.3700 100,000 -0.01(-1.33%)
Jul 02, 2020 0.3700 0.3850 0.3700 0.3750 108,200 +0.01(+1.35%)
Jun 30, 2020 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Jun 29, 2020 0.3750 0.3850 0.3650 0.3700 254,459 +0.00(+0.00%)
Jun 26, 2020 0.3350 0.3700 0.3350 0.3700 200,844 +0.03(+8.82%)
Jun 25, 2020 0.3500 0.3600 0.3100 0.3400 178,584 -0.01(-2.86%)
Jun 24, 2020 0.3150 0.3700 0.3050 0.3500 149,600 +0.04(+12.90%)
Jun 23, 2020 0.2800 0.3100 0.2750 0.3100 242,400 +0.03(+10.71%)
Jun 22, 2020 0.2950 0.2950 0.2400 0.2800 58,800 -0.01(-5.08%)
Jun 18, 2020 0.2950 0.2950 0.2950 0 -0.01(-1.67%)
Jun 16, 2020 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jun 15, 2020 0.2800 0.3000 0.2800 0.3000 35,800 +0.02(+9.09%)
Jun 12, 2020 0.2700 0.2950 0.2650 0.2750 38,508 +0.01(+3.77%)
Jun 11, 2020 0.2600 0.2700 0.2600 0.2650 79,600 +0.04(+15.22%)
Jun 10, 2020 0.2300 0.2300 0.2300 0.2300 6,000 -0.03(-11.54%)
Jun 09, 2020 0.2600 0.2600 0.2600 0.2600 22,500 +0.00(+0.00%)
Jun 08, 2020 0.2500 0.2600 0.2500 0.2600 228,300 +0.02(+8.33%)
Jun 05, 2020 0.2400 0.2400 0.2400 0.2400 1,000 -0.02(-7.69%)
Jun 04, 2020 0.2600 0.2600 0.2600 0.2600 600 -0.01(-3.70%)
Jun 03, 2020 0.2500 0.2700 0.2500 0.2700 35,500 +0.01(+3.85%)
Jun 02, 2020 0.2500 0.2600 0.2500 0.2600 39,000 +0.00(+0.00%)
Jun 01, 2020 0.2250 0.2600 0.2250 0.2600 11,500 +0.06(+30.00%)
May 28, 2020 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
May 27, 2020 0.1950 0.2000 0.1950 0.1950 140,000 +0.01(+2.63%)
May 26, 2020 0.1900 0.1900 0.1750 0.1900 339,500 +0.02(+8.57%)
May 25, 2020 0.1700 0.1750 0.1700 0.1750 70,000 +0.02(+12.90%)
May 22, 2020 0.1550 0.1550 0.1550 0.1550 10,200 +0.00(+0.00%)
May 21, 2020 0.1800 0.1800 0.1550 0.1550 98,700 +0.01(+3.33%)
May 20, 2020 0.1800 0.1800 0.1500 0.1500 64,000 -0.02(-11.76%)
May 19, 2020 0.1700 0.1700 0.1700 0.1700 2,000 +0.02(+9.68%)
May 07, 2020 0.1550 0.1550 0.1550 0 +0.02(+14.81%)
May 06, 2020 0.1600 0.1600 0.1350 0.1350 110,000 -0.02(-12.90%)
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.