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: 3:15 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 (%)
Aug 31, 2007 0.4900 0.5300 0.4600 0.4600 38,000 -0.05(-9.80%)
Aug 30, 2007 0.5100 0.5100 0.5100 0.5100 2,000 +0.00(+0.00%)
Aug 29, 2007 0.4950 0.5300 0.4800 0.5100 83,000 +0.02(+4.08%)
Aug 28, 2007 0.4900 0.4900 0.4900 0.4900 0 +0.00(+0.00%)
Aug 27, 2007 0.4550 0.4900 0.4550 0.4900 13,300 +0.03(+7.69%)
Aug 24, 2007 0.4500 0.4550 0.4300 0.4550 10,500 +0.00(+0.00%)
Aug 23, 2007 0.4500 0.4550 0.4200 0.4550 29,000 -0.03(-7.14%)
Aug 22, 2007 0.4700 0.4900 0.4700 0.4900 6,000 +0.02(+4.26%)
Aug 21, 2007 0.4700 0.4700 0.4700 0.4700 3,000 +0.00(+0.00%)
Aug 20, 2007 0.4800 0.4800 0.4700 0.4700 31,000 -0.02(-4.08%)
Aug 17, 2007 0.5000 0.5000 0.4700 0.4900 11,000 +0.05(+11.36%)
Aug 16, 2007 0.4700 0.4800 0.4400 0.4400 37,000 -0.08(-15.38%)
Aug 15, 2007 0.5300 0.5300 0.5200 0.5200 3,200 +0.05(+10.64%)
Aug 14, 2007 0.4700 0.4700 0.4700 0.4700 5,000 +0.00(+0.00%)
Aug 13, 2007 0.4700 0.4700 0.4700 0.4700 4,000 -0.01(-2.08%)
Aug 10, 2007 0.5400 0.5400 0.4800 0.4800 8,938 +0.01(+2.13%)
Aug 09, 2007 0.5000 0.5000 0.4700 0.4700 19,510 -0.09(-16.07%)
Aug 08, 2007 0.5000 0.5600 0.5000 0.5600 15,000 +0.04(+7.69%)
Aug 07, 2007 0.5600 0.5600 0.5200 0.5200 16,500 -0.04(-7.14%)
Aug 06, 2007 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Aug 03, 2007 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Aug 02, 2007 0.5600 0.5600 0.5600 0.5600 6,000 -0.01(-1.75%)
Aug 01, 2007 0.5700 0.5700 0.5700 0.5700 22,000 +0.02(+3.64%)
Jul 31, 2007 0.5300 0.5500 0.5300 0.5500 26,000 +0.01(+1.85%)
Jul 30, 2007 0.4900 0.5600 0.4900 0.5400 70,100 +0.06(+12.50%)
Jul 27, 2007 0.4800 0.5000 0.4800 0.4800 12,000 +0.00(+0.00%)
Jul 26, 2007 0.5100 0.5100 0.4800 0.4800 20,500 -0.05(-9.43%)
Jul 25, 2007 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jul 24, 2007 0.5300 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Jul 23, 2007 0.5500 0.5500 0.5300 0.5300 23,000 -0.01(-1.85%)
Jul 20, 2007 0.5300 0.5400 0.5300 0.5400 11,000 +0.02(+3.85%)
Jul 19, 2007 0.5700 0.5800 0.5200 0.5200 100,000 -0.05(-8.77%)
Jul 18, 2007 0.5400 0.5700 0.5400 0.5700 12,000 +0.02(+3.64%)
Jul 17, 2007 0.5500 0.5600 0.5300 0.5500 24,800 -0.01(-1.79%)
Jul 16, 2007 0.5600 0.5600 0.5600 0.5600 1,000 +0.00(+0.00%)
Jul 13, 2007 0.5600 0.5600 0.5600 0.5600 3,000 +0.01(+1.82%)
Jul 12, 2007 0.5500 0.5900 0.5400 0.5500 91,000 +0.00(+0.00%)
Jul 11, 2007 0.5500 0.5500 0.5500 0.5500 0 +0.00(+0.00%)
Jul 10, 2007 0.5500 0.5500 0.5500 0.5500 10,000 +0.00(+0.00%)
Jul 09, 2007 0.5500 0.5500 0.5000 0.5500 61,750 +0.01(+1.85%)
Jul 06, 2007 0.5500 0.5500 0.5000 0.5400 66,500 +0.02(+3.85%)
Jul 05, 2007 0.5300 0.5300 0.5100 0.5200 43,500 +0.05(+10.64%)
Jul 03, 2007 0.5000 0.5000 0.4700 0.4700 42,307 -0.03(-6.00%)
Jul 02, 2007 0.4800 0.5000 0.4750 0.5000 24,000 +0.00(+0.00%)
Jun 29, 2007 0.4800 0.5000 0.4750 0.5000 24,000 +0.03(+6.38%)
Jun 28, 2007 0.4750 0.4800 0.4700 0.4700 33,500 -0.03(-6.00%)
Jun 27, 2007 0.5500 0.5500 0.5000 0.5000 38,000 -0.05(-9.09%)
Jun 26, 2007 0.5500 0.5500 0.5500 0.5500 39,000 -0.01(-1.79%)
Jun 25, 2007 0.5600 0.5600 0.5600 0.5600 7,000 +0.00(+0.00%)
Jun 22, 2007 0.5600 0.5600 0.5600 0.5600 2,000 +0.00(+0.00%)
Jun 21, 2007 0.6100 0.6100 0.5600 0.5600 22,500 -0.05(-8.20%)
Jun 20, 2007 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Jun 19, 2007 0.6000 0.6100 0.6000 0.6100 28,000 +0.01(+1.67%)
Jun 18, 2007 0.5800 0.6000 0.5800 0.6000 25,500 +0.02(+3.45%)
Jun 15, 2007 0.5600 0.5800 0.5500 0.5800 16,600 +0.02(+3.57%)
Jun 14, 2007 0.5800 0.6000 0.5600 0.5600 21,500 -0.04(-6.67%)
Jun 13, 2007 0.6000 0.6000 0.6000 0.6000 0 +0.00(+0.00%)
Jun 12, 2007 0.6400 0.6400 0.5700 0.6000 21,500 +0.00(+0.00%)
Jun 11, 2007 0.6500 0.6500 0.5900 0.6000 8,500 -0.03(-4.76%)
Jun 08, 2007 0.6400 0.6400 0.5500 0.6300 39,500 +0.03(+5.00%)
Jun 07, 2007 0.6800 0.6800 0.6000 0.6000 79,000 -0.04(-6.25%)
Jun 06, 2007 0.6200 0.6400 0.5600 0.6400 13,500 +0.09(+16.36%)
Jun 05, 2007 0.6000 0.6000 0.5500 0.5500 25,700 -0.05(-8.33%)
Jun 04, 2007 0.6400 0.6400 0.6000 0.6000 24,000 -0.04(-6.25%)
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.