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 )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 12:36 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 (%)
Sep 30, 2010 0.1702 0.1702 0.1702 0 -0.00(-1.33%)
Sep 24, 2010 0.1725 0.1725 0.1725 0 -0.04(-19.20%)
Sep 21, 2010 0.2135 0.2135 0.2135 0 +0.02(+13.26%)
Sep 10, 2010 0.1885 0.1885 0.1885 0 -0.00(-0.21%)
Sep 09, 2010 0.1889 0.1889 0.1889 0.1889 5,000 -0.01(-6.85%)
Sep 08, 2010 0.2027 0.2028 0.2027 0.2028 8,000 -0.00(-1.31%)
Sep 07, 2010 0.2015 0.2055 0.2013 0.2055 18,000 +0.01(+4.42%)
Sep 03, 2010 0.1910 0.1968 0.1910 0.1968 32,000 -0.00(-1.55%)
Sep 01, 2010 0.1999 0.1999 0.1999 0 +0.00(+1.47%)
Aug 31, 2010 0.1833 0.1970 0.1833 0.1970 9,500 +0.02(+11.30%)
Aug 27, 2010 0.1770 0.1770 0.1770 0 +0.01(+4.00%)
Aug 26, 2010 0.1702 0.1702 0.1702 0.1702 2,000 +0.01(+3.65%)
Aug 25, 2010 0.1790 0.1790 0.1642 0.1642 5,100 -0.02(-11.63%)
Aug 23, 2010 0.1858 0.1858 0.1858 0 -0.01(-2.77%)
Aug 20, 2010 0.1864 0.1911 0.1864 0.1911 50,000 -0.01(-5.72%)
Aug 19, 2010 0.1979 0.2027 0.1979 0.2027 50,000 +0.02(+9.57%)
Aug 18, 2010 0.1850 0.1850 0.1850 0.1850 4,000 -0.01(-3.14%)
Aug 17, 2010 0.1910 0.1910 0.1910 0.1910 27,100 -0.00(-0.83%)
Aug 13, 2010 0.1926 0.1926 0.1926 0 +0.02(+9.43%)
Aug 11, 2010 0.1760 0.1760 0.1760 0 -0.01(-4.86%)
Aug 10, 2010 0.1857 0.1857 0.1850 0.1850 3,000 -0.00(-1.39%)
Aug 05, 2010 0.1876 0.1876 0.1876 0 -0.01(-4.43%)
Aug 04, 2010 0.1963 0.1963 0.1963 0.1963 3,000 +0.01(+2.99%)
Aug 03, 2010 0.1906 0.1906 0.1906 0.1906 5,000 +0.00(+0.53%)
Jul 30, 2010 0.1896 0.1896 0.1896 0 -0.02(-11.40%)
Jul 23, 2010 0.2140 0.2140 0.2140 0 +0.08(+64.62%)
Jul 14, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 13, 2010 0.1300 0.1300 0.1300 0.1300 5,000 -0.02(-11.62%)
Jul 06, 2010 0.1471 0.1471 0.1471 0 -0.03(-18.41%)
Jun 17, 2010 0.1803 0.1803 0.1803 0 +0.01(+5.50%)
Jun 14, 2010 0.1709 0.1709 0.1709 0 +0.00(+0.53%)
Jun 09, 2010 0.1700 0.1700 0.1700 0.1700 0 -0.04(-20.23%)
Jun 08, 2010 0.2131 0.2131 0.2131 0.2131 18,000 -0.02(-8.74%)
Jun 03, 2010 0.2335 0.2335 0.2335 0 -0.00(-0.17%)
Jun 02, 2010 0.2242 0.2339 0.2242 0.2339 7,000 +0.08(+52.78%)
May 25, 2010 0.1531 0.1531 0.1531 0 -0.01(-4.31%)
May 21, 2010 0.1600 0.1600 0.1600 0 -0.01(-5.49%)
May 18, 2010 0.1693 0.1693 0.1693 0 -0.03(-15.14%)
May 13, 2010 0.1995 0.1995 0.1995 0 +0.02(+13.48%)
May 06, 2010 0.1758 0.1758 0.1758 0 -0.01(-3.93%)
May 03, 2010 0.1830 0.1830 0.1830 0.1830 0 +0.00(+0.05%)
Apr 30, 2010 0.1829 0.1829 0.1829 0.1829 350 -0.01(-6.92%)
Apr 19, 2010 0.1965 0.1965 0.1965 0.1965 0 +0.01(+3.42%)
Apr 06, 2010 0.1900 0.1900 0.1900 0.1900 0 +0.03(+22.27%)
Mar 26, 2010 0.1554 0.1554 0.1554 0.1554 0 -0.00(-0.70%)
Mar 25, 2010 0.1565 0.1565 0.1565 0.1565 500 -0.02(-11.73%)
Mar 23, 2010 0.1773 0.1773 0.1773 0.1773 20,000 +0.02(+13.15%)
Mar 22, 2010 0.1761 0.1761 0.1567 0.1567 4,500 +0.02(+18.80%)
Mar 10, 2010 0.1319 0.1319 0.1319 0 +0.02(+19.91%)
Feb 25, 2010 0.1100 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Feb 11, 2010 0.1200 0.1200 0.1200 0 +0.00(+1.69%)
Feb 04, 2010 0.1180 0.1180 0.1180 0 +0.00(+0.34%)
Feb 02, 2010 0.1176 0.1176 0.1176 0 +0.00(+0.09%)
Jan 29, 2010 0.1175 0.1175 0.1175 0 -0.00(-0.17%)
Jan 28, 2010 0.1200 0.1230 0.1123 0.1177 144,400 -0.01(-7.47%)
Jan 27, 2010 0.1272 0.1272 0.1272 0.1272 35,000 -0.00(-0.24%)
Jan 26, 2010 0.1274 0.1275 0.1273 0.1275 65,000 -0.00(-1.24%)
Jan 20, 2010 0.1291 0.1291 0.1291 0 -0.01(-4.72%)
Jan 13, 2010 0.1355 0.1355 0.1355 0 -0.02(-13.42%)
Jan 12, 2010 0.1494 0.1565 0.1494 0.1565 43,000 +0.01(+7.71%)
Jan 11, 2010 0.1452 0.1453 0.1452 0.1453 16,666 +0.02(+17.65%)
Dec 22, 2009 0.1235 0.1235 0.1235 0 +0.02(+18.52%)
Dec 03, 2009 0.1042 0.1042 0.1042 0 -0.01(-7.95%)
Nov 27, 2009 0.1132 0.1132 0.1132 0 -0.01(-6.98%)
Nov 20, 2009 0.1217 0.1217 0.1217 0 -0.04(-22.48%)
Nov 18, 2009 0.1570 0.1570 0.1570 0 +0.00(+0.64%)
Nov 17, 2009 0.1560 0.1560 0.1560 0.1560 4,500 -0.01(-3.94%)
Nov 16, 2009 0.1670 0.1670 0.1624 0.1624 3,225 +0.03(+25.89%)
Nov 11, 2009 0.1290 0.1290 0.1290 0.1290 0 -0.01(-8.32%)
Nov 05, 2009 0.1407 0.1407 0.1407 0.1407 0 -0.01(-9.52%)
Nov 04, 2009 0.1508 0.1555 0.1508 0.1555 25,000 +0.01(+4.93%)
Oct 30, 2009 0.1482 0.1482 0.1482 0.1482 0 -0.01(-7.08%)
Oct 29, 2009 0.1547 0.1595 0.1547 0.1595 20,000 +0.00(+1.59%)
Oct 26, 2009 0.1570 0.1570 0.1570 0.1570 0 -0.13(-45.10%)
Oct 22, 2009 0.2860 0.2860 0.2860 0.2860 0 -0.01(-3.51%)
Oct 21, 2009 0.3127 0.3160 0.2964 0.2964 25,000 +0.03(+9.78%)
Oct 20, 2009 0.2700 0.2700 0.2700 0.2700 9,000 -0.04(-14.01%)
Oct 19, 2009 0.3037 0.3152 0.2960 0.3140 205,000 +0.01(+3.53%)
Oct 16, 2009 0.2649 0.3033 0.2649 0.3033 45,000 +0.04(+13.13%)
Oct 09, 2009 0.2681 0.2681 0.2681 0 -0.02(-7.39%)
Oct 08, 2009 0.2547 0.2945 0.2547 0.2895 168,000 +0.01(+3.02%)
Oct 06, 2009 0.2810 0.2810 0.2810 0.2810 0 +0.04(+15.97%)
Oct 05, 2009 0.2460 0.2460 0.2380 0.2423 55,300 -0.03(-9.93%)
Oct 02, 2009 0.2907 0.2908 0.2669 0.2690 75,000 -0.04(-12.89%)
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.