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 (%)
Sep 30, 2009 0.3786 0.3832 0.3786 0.3832 45,000 -0.02(-5.15%)
Sep 29, 2009 0.3535 0.4040 0.3533 0.4040 27,000 +0.02(+6.32%)
Sep 28, 2009 0.4196 0.4196 0.3494 0.3800 224,000 -0.01(-3.31%)
Sep 25, 2009 0.3393 0.3930 0.3393 0.3930 42,000 +0.07(+22.81%)
Sep 24, 2009 0.2712 0.3200 0.2712 0.3200 12,000 +0.04(+14.24%)
Sep 23, 2009 0.2610 0.2889 0.2610 0.2801 22,000 +0.01(+5.30%)
Sep 22, 2009 0.1962 0.2850 0.1962 0.2660 110,500 +0.08(+42.17%)
Sep 18, 2009 0.1871 0.1871 0.1871 0 +0.04(+23.09%)
Sep 17, 2009 0.1405 0.1554 0.1405 0.1520 32,000 +0.02(+12.01%)
Sep 16, 2009 0.1360 0.1360 0.1356 0.1357 115,000 +0.00(+0.52%)
Sep 15, 2009 0.1310 0.1350 0.1310 0.1350 200,000 -0.01(-4.93%)
Sep 14, 2009 0.1382 0.1424 0.1382 0.1420 40,960 +0.02(+13.24%)
Sep 11, 2009 0.0881 0.1254 0.0880 0.1254 74,000 +0.03(+37.35%)
Sep 04, 2009 0.0913 0.0913 0.0913 0 +0.04(+83.33%)
Jul 17, 2009 0.0498 0.0498 0.0498 0 +0.01(+13.18%)
Jul 06, 2009 0.0440 0.0440 0.0440 0 -0.01(-12.00%)
Jun 03, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.01(+25.94%)
May 19, 2009 0.0397 0.0397 0.0397 0.0397 0 -0.01(-16.60%)
May 14, 2009 0.0476 0.0476 0.0476 0 -0.00(-0.63%)
May 13, 2009 0.0479 0.0479 0.0479 0.0479 15,000 -0.00(-4.20%)
Apr 28, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.01(+29.87%)
Apr 16, 2009 0.0385 0.0385 0.0385 0.0385 0 -0.01(-23.00%)
Apr 15, 2009 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+8.23%)
Apr 06, 2009 0.0462 0.0462 0.0462 0.0462 0 -0.00(-7.60%)
Feb 02, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 30, 2009 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+40.06%)
Jan 21, 2009 0.0357 0.0357 0.0357 0 +0.00(+0.00%)
Jan 20, 2009 0.0357 0.0357 0.0357 0.0357 40,000 -0.01(-27.44%)
Jan 15, 2009 0.0492 0.0492 0.0492 0 +0.00(+0.00%)
Jan 14, 2009 0.0492 0.0492 0.0492 0.0492 8,000 -0.00(-1.20%)
Jan 13, 2009 0.0498 0.0498 0.0498 0.0498 2,000 -0.01(-19.02%)
Jan 09, 2009 0.0615 0.0615 0.0615 0.0615 0 +0.01(+22.75%)
Jan 08, 2009 0.0501 0.0501 0.0501 0.0501 0 +0.00(+0.00%)
Jan 07, 2009 0.0501 0.0501 0.0501 0.0501 2,000 +0.00(+1.42%)
Dec 31, 2008 0.0494 0.0494 0.0494 0.0494 0 +0.00(+10.02%)
Dec 17, 2008 0.0449 0.0449 0.0449 0 +0.00(+0.00%)
Dec 16, 2008 0.0400 0.0449 0.0400 0.0449 16,000 +0.01(+19.73%)
Dec 15, 2008 0.0444 0.0444 0.0375 0.0375 20,000 +0.00(+1.90%)
Dec 09, 2008 0.0368 0.0368 0.0368 0 +0.00(+0.00%)
Dec 08, 2008 0.0368 0.0368 0.0368 0.0368 2,000 -0.00(-1.34%)
Nov 20, 2008 0.0373 0.0373 0.0373 0 +0.00(+0.00%)
Nov 19, 2008 0.0373 0.0373 0.0373 0.0373 12,000 -0.02(-35.13%)
Oct 17, 2008 0.0575 0.0575 0.0575 0 +0.00(+0.00%)
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.