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 (%)
Sep 30, 2010 0.1700 0.1700 0.1600 0.1600 423,170 -0.01(-5.88%)
Sep 29, 2010 0.1750 0.1750 0.1650 0.1700 641,750 +0.00(+0.00%)
Sep 28, 2010 0.1700 0.1700 0.1650 0.1700 195,500 -0.00(-2.86%)
Sep 27, 2010 0.1750 0.1750 0.1650 0.1750 278,500 +0.00(+2.94%)
Sep 24, 2010 0.1800 0.1850 0.1700 0.1700 665,200 -0.01(-5.56%)
Sep 23, 2010 0.1750 0.1800 0.1750 0.1800 438,000 +0.01(+5.88%)
Sep 22, 2010 0.1800 0.1850 0.1700 0.1700 1,478,731 -0.01(-5.56%)
Sep 21, 2010 0.2100 0.2200 0.1800 0.1800 6,901,709 +0.00(+0.00%)
Sep 20, 2010 0.1850 0.1900 0.1750 0.1800 1,198,000 +0.00(+0.00%)
Sep 17, 2010 0.1800 0.1800 0.1750 0.1800 271,800 +0.01(+2.86%)
Sep 15, 2010 0.1750 0.1800 0.1700 0.1750 411,600 +0.00(+0.00%)
Sep 14, 2010 0.1850 0.1850 0.1700 0.1750 574,550 -0.02(-7.89%)
Sep 13, 2010 0.1900 0.1900 0.1800 0.1900 655,129 -0.01(-2.56%)
Sep 10, 2010 0.1850 0.1950 0.1800 0.1950 367,100 +0.01(+5.41%)
Sep 09, 2010 0.2100 0.2100 0.1800 0.1850 1,663,250 -0.02(-9.76%)
Sep 08, 2010 0.2100 0.2100 0.2000 0.2050 555,500 -0.01(-2.38%)
Sep 07, 2010 0.2100 0.2100 0.2000 0.2100 312,700 +0.00(+0.00%)
Sep 03, 2010 0.2050 0.2100 0.2000 0.2100 356,333 +0.01(+5.00%)
Sep 02, 2010 0.2100 0.2100 0.2000 0.2000 328,857 +0.00(+0.00%)
Sep 01, 2010 0.2100 0.2150 0.2000 0.2000 1,252,600 -0.00(-2.44%)
Aug 31, 2010 0.2050 0.2150 0.1900 0.2050 1,130,300 +0.00(+0.00%)
Aug 30, 2010 0.2000 0.2050 0.1950 0.2050 260,000 +0.01(+5.13%)
Aug 27, 2010 0.1850 0.2000 0.1850 0.1950 628,000 +0.02(+8.33%)
Aug 26, 2010 0.1850 0.1850 0.1800 0.1800 361,000 -0.01(-5.26%)
Aug 25, 2010 0.1850 0.1900 0.1800 0.1900 265,100 +0.01(+5.56%)
Aug 24, 2010 0.1800 0.1850 0.1700 0.1800 156,000 -0.01(-5.26%)
Aug 23, 2010 0.1800 0.1900 0.1800 0.1900 234,778 +0.01(+2.70%)
Aug 20, 2010 0.1900 0.1950 0.1850 0.1850 173,400 -0.01(-2.63%)
Aug 19, 2010 0.1950 0.2050 0.1800 0.1900 312,000 +0.00(+0.00%)
Aug 18, 2010 0.1950 0.2000 0.1850 0.1900 240,500 -0.01(-2.56%)
Aug 17, 2010 0.2050 0.2050 0.1900 0.1950 221,200 -0.01(-4.88%)
Aug 16, 2010 0.2000 0.2100 0.1950 0.2050 837,500 +0.01(+5.13%)
Aug 13, 2010 0.1900 0.2000 0.1900 0.1950 427,225 +0.01(+5.41%)
Aug 12, 2010 0.1850 0.1850 0.1850 0.1850 31,000 +0.01(+2.78%)
Aug 11, 2010 0.1800 0.1850 0.1800 0.1800 160,500 +0.00(+0.00%)
Aug 10, 2010 0.1900 0.1900 0.1750 0.1800 283,300 +0.00(+0.00%)
Aug 09, 2010 0.1900 0.1900 0.1800 0.1800 173,000 -0.01(-5.26%)
Aug 06, 2010 0.1900 0.1950 0.1800 0.1900 200,000 -0.01(-2.56%)
Aug 05, 2010 0.1850 0.1950 0.1850 0.1950 442,125 +0.01(+5.41%)
Aug 04, 2010 0.1900 0.1950 0.1850 0.1850 192,900 -0.01(-5.13%)
Aug 03, 2010 0.1950 0.1950 0.1850 0.1950 150,500 +0.01(+2.63%)
Jul 30, 2010 0.1900 0.1950 0.1800 0.1900 301,600 +0.00(+0.00%)
Jul 29, 2010 0.1850 0.1900 0.1800 0.1900 447,000 +0.00(+0.00%)
Jul 28, 2010 0.1800 0.1900 0.1800 0.1900 70,000 +0.01(+5.56%)
Jul 27, 2010 0.1950 0.1950 0.1800 0.1800 1,143,200 -0.02(-7.69%)
Jul 26, 2010 0.2350 0.2400 0.1950 0.1950 1,593,700 -0.04(-18.75%)
Jul 23, 2010 0.2100 0.2400 0.2000 0.2400 1,548,597 +0.04(+17.07%)
Jul 22, 2010 0.1950 0.2100 0.1950 0.2050 383,100 +0.01(+7.89%)
Jul 21, 2010 0.2100 0.2100 0.1900 0.1900 713,000 -0.01(-7.32%)
Jul 20, 2010 0.1800 0.2100 0.1800 0.2050 1,101,100 +0.01(+7.89%)
Jul 19, 2010 0.1900 0.1900 0.1700 0.1900 433,800 +0.00(+0.00%)
Jul 16, 2010 0.1500 0.1900 0.1500 0.1900 1,693,390 +0.05(+35.71%)
Jul 15, 2010 0.1450 0.1450 0.1400 0.1400 51,000 -0.01(-6.67%)
Jul 14, 2010 0.1400 0.1500 0.1400 0.1500 107,500 +0.01(+7.14%)
Jul 13, 2010 0.1500 0.1500 0.1350 0.1400 147,907 +0.00(+0.00%)
Jul 12, 2010 0.1500 0.1550 0.1400 0.1400 261,200 +0.00(+0.00%)
Jul 09, 2010 0.1350 0.1450 0.1350 0.1400 148,515 +0.00(+0.00%)
Jul 08, 2010 0.1450 0.1450 0.1400 0.1400 70,000 +0.01(+3.70%)
Jul 07, 2010 0.1500 0.1500 0.1350 0.1350 181,500 -0.01(-10.00%)
Jul 06, 2010 0.1500 0.1600 0.1500 0.1500 382,000 -0.01(-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.