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 29, 2017 0.0613 0.0613 0.0613 0 -0.01(-17.05%)
Sep 28, 2017 0.0694 0.0739 0.0694 0.0739 178,000 +0.01(+25.04%)
Sep 27, 2017 0.0591 0.0591 0.0591 0.0591 5,000 -0.02(-20.35%)
Sep 21, 2017 0.0742 0.0742 0.0742 0 +0.01(+8.96%)
Sep 20, 2017 0.0681 0.0681 0.0681 0.0681 5,000 -0.01(-13.36%)
Sep 19, 2017 0.0745 0.0786 0.0745 0.0786 100,000 +0.01(+8.12%)
Sep 15, 2017 0.0727 0.0727 0.0727 0 -0.00(-3.20%)
Sep 14, 2017 0.0751 0.0751 0.0751 0.0751 318,000 -0.00(-4.94%)
Sep 13, 2017 0.0790 0.0790 0.0790 0.0790 5,000 -0.00(-0.38%)
Sep 12, 2017 0.0753 0.0793 0.0752 0.0793 660,000 +0.01(+8.78%)
Sep 07, 2017 0.0729 0.0729 0.0729 0 -0.01(-12.27%)
Sep 06, 2017 0.0728 0.0831 0.0728 0.0831 300,000 -0.00(-3.37%)
Sep 05, 2017 0.0860 0.0860 0.0860 0.0860 5,000 +0.01(+10.40%)
Sep 01, 2017 0.0739 0.0820 0.0739 0.0779 799,000 +0.00(+6.57%)
Aug 31, 2017 0.0690 0.0731 0.0690 0.0731 300,000 +0.00(+0.83%)
Aug 30, 2017 0.0646 0.0725 0.0646 0.0725 800,000 -0.00(-0.96%)
Aug 28, 2017 0.0732 0.0732 0.0732 0 +0.01(+16.75%)
Aug 24, 2017 0.0627 0.0627 0.0627 0 -0.02(-22.01%)
Aug 15, 2017 0.0804 0.0804 0.0804 0 +0.00(+2.16%)
Aug 14, 2017 0.0798 0.0800 0.0761 0.0787 309,070 -0.00(-2.60%)
Aug 11, 2017 0.0722 0.0808 0.0722 0.0808 525,000 +0.01(+12.22%)
Aug 10, 2017 0.0641 0.0799 0.0641 0.0720 1,169,000 +0.00(+5.73%)
Aug 09, 2017 0.0641 0.0681 0.0641 0.0681 400,000 -0.00(-6.46%)
Aug 03, 2017 0.0728 0.0728 0.0728 0 +0.01(+14.83%)
Jul 28, 2017 0.0634 0.0634 0.0634 0 +0.01(+26.80%)
Jul 20, 2017 0.0500 0.0500 0.0500 0 -0.01(-17.22%)
Jul 14, 2017 0.0604 0.0604 0.0604 0 +0.00(+4.14%)
Jul 12, 2017 0.0580 0.0580 0.0580 0 +0.01(+28.89%)
Jul 10, 2017 0.0450 0.0450 0.0450 0 -0.01(-25.00%)
Jul 05, 2017 0.0600 0.0600 0.0600 0 +0.02(+59.57%)
Jul 03, 2017 0.0376 0.0376 0.0376 0.0376 0 +0.00(+0.00%)
Jun 27, 2017 0.0376 0.0376 0.0376 0 -0.01(-22.15%)
Jun 26, 2017 0.0483 0.0483 0.0483 0.0483 250 -0.00(-3.59%)
Jun 20, 2017 0.0501 0.0501 0.0501 0 +0.00(+8.21%)
Jun 15, 2017 0.0463 0.0463 0.0463 0 -0.00(-1.91%)
Jun 09, 2017 0.0472 0.0472 0.0472 55 -0.01(-16.75%)
Jun 08, 2017 0.0567 0.0567 0.0567 0.0567 1,800 +0.00(+6.98%)
Jun 05, 2017 0.0530 0.0530 0.0530 0 +0.00(+10.19%)
May 30, 2017 0.0481 0.0481 0.0481 0 +0.01(+37.43%)
May 18, 2017 0.0350 0.0350 0.0350 0 -0.00(-9.79%)
May 11, 2017 0.0388 0.0388 0.0388 0 -0.00(-0.77%)
May 01, 2017 0.0391 0.0391 0.0391 0 -0.00(-8.64%)
Apr 25, 2017 0.0428 0.0428 0.0428 0 +0.01(+38.06%)
Apr 24, 2017 0.0310 0.0310 0.0310 0.0310 500 -0.01(-31.87%)
Apr 21, 2017 0.0455 0.0455 0.0455 0.0455 1,000 +0.01(+13.75%)
Apr 12, 2017 0.0400 0.0400 0.0400 0 -0.01(-16.32%)
Mar 21, 2017 0.0478 0.0478 0.0478 0 +0.00(+6.22%)
Mar 17, 2017 0.0450 0.0450 0.0450 0 -0.01(-15.09%)
Mar 14, 2017 0.0530 0.0530 0.0530 0 -0.00(-1.12%)
Mar 01, 2017 0.0536 0.0536 0.0536 0 +0.01(+10.97%)
Feb 27, 2017 0.0483 0.0483 0.0483 0 -0.00(-0.62%)
Feb 14, 2017 0.0486 0.0486 0.0486 0 -0.01(-16.49%)
Feb 09, 2017 0.0582 0.0582 0.0582 0 +0.01(+21.00%)
Feb 08, 2017 0.0481 0.0482 0.0481 0.0481 40,000 +0.00(+3.22%)
Feb 06, 2017 0.0466 0.0466 0.0466 0 -0.01(-14.50%)
Jan 26, 2017 0.0545 0.0545 0.0545 0 -0.00(-0.37%)
Jan 25, 2017 0.0547 0.0547 0.0547 0.0547 50,000 +0.01(+16.38%)
Jan 10, 2017 0.0470 0.0470 0.0470 0 -0.01(-18.83%)
Jan 09, 2017 0.0500 0.0579 0.0500 0.0579 332,000 +0.01(+16.97%)
Jan 03, 2017 0.0495 0.0495 0.0495 0 +0.00(+4.87%)
Dec 28, 2016 0.0472 0.0472 0.0472 0 -0.00(-4.26%)
Dec 22, 2016 0.0493 0.0493 0.0493 0 +0.00(+9.07%)
Dec 15, 2016 0.0452 0.0452 0.0452 0 -0.00(-3.42%)
Dec 12, 2016 0.0468 0.0468 0.0468 0 +0.01(+46.25%)
Dec 05, 2016 0.0320 0.0320 0.0320 0 -0.01(-28.89%)
Nov 28, 2016 0.0450 0.0450 0.0450 0 -0.01(-21.19%)
Nov 21, 2016 0.0571 0.0571 0.0571 0 +0.00(+0.88%)
Nov 17, 2016 0.0566 0.0566 0.0566 0 +0.02(+66.03%)
Nov 15, 2016 0.0341 0.0341 0.0341 0 +0.00(+0.26%)
Nov 07, 2016 0.0340 0.0340 0.0340 0 -0.01(-27.04%)
Oct 13, 2016 0.0466 0.0466 0.0466 0 +0.00(+3.56%)
Oct 11, 2016 0.0450 0.0450 0.0450 0 -0.00(-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.