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 )

0.0255 +0.0020 (+8.51%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 7, 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, 2023 0.0874 0.0950 0.0861 0.0950 61,500 -0.01(-8.57%)
Sep 26, 2023 0.1039 0 -0.00(-4.06%)
Sep 25, 2023 0.1083 0.1083 0.1083 0.1083 1,250 +0.01(+15.21%)
Sep 22, 2023 0.0995 0.1019 0.0900 0.0940 656,637 -0.01(-10.48%)
Sep 21, 2023 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+1.35%)
Sep 20, 2023 0.1034 0.1036 0.1034 0.1036 10,000 -0.00(-0.38%)
Sep 18, 2023 0.1040 0 -0.00(-0.86%)
Sep 15, 2023 0.0970 0.1049 0.0970 0.1049 11,500 +0.01(+15.53%)
Sep 14, 2023 0.0923 0.1042 0.0908 0.0908 60,100 -0.01(-8.28%)
Sep 11, 2023 0.0990 0 -0.02(-18.05%)
Sep 06, 2023 0.1208 0 -0.01(-7.29%)
Sep 05, 2023 0.1360 0.1360 0.1303 0.1303 1,700 +0.00(+0.23%)
Sep 01, 2023 0.1089 0.1300 0.1089 0.1300 13,771 +0.02(+23.46%)
Aug 31, 2023 0.1053 0.1053 0.1053 0.1053 2,500 -0.00(-4.36%)
Aug 29, 2023 0.1101 0 +0.00(+0.92%)
Aug 28, 2023 0.1074 0.1307 0.0970 0.1091 46,226 +0.01(+14.84%)
Aug 23, 2023 0.0950 0 +0.00(+2.37%)
Aug 15, 2023 0.0928 0 +0.00(+0.00%)
Aug 14, 2023 0.0893 0.0928 0.0893 0.0928 31,060 +0.00(+1.98%)
Aug 11, 2023 0.0910 0.0910 0.0910 0.0910 1,500 +0.00(+0.00%)
Aug 10, 2023 0.0910 0.0910 0.0910 0.0910 20,000 -0.00(-0.98%)
Aug 09, 2023 0.0913 0.0987 0.0913 0.0919 72,800 +0.01(+10.72%)
Aug 08, 2023 0.0920 0.0920 0.0830 0.0830 3,300 -0.01(-8.79%)
Aug 04, 2023 0.0910 0 +0.02(+26.39%)
Aug 02, 2023 0.0720 0 -0.00(-2.70%)
Aug 01, 2023 0.0741 0.0741 0.0740 0.0740 4,000 +0.00(+1.37%)
Jul 31, 2023 0.0722 0.0740 0.0700 0.0730 18,724 +0.00(+1.11%)
Jul 28, 2023 0.0722 0.0722 0.0722 0.0722 10,200 +0.00(+5.09%)
Jul 27, 2023 0.0768 0.0780 0.0687 0.0687 50,500 -0.01(-9.25%)
Jul 26, 2023 0.0737 0.0757 0.0715 0.0757 19,700 -0.00(-2.70%)
Jul 25, 2023 0.0789 0.0789 0.0778 0.0778 26,000 +0.00(+3.73%)
Jul 24, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+2.18%)
Jul 21, 2023 0.0687 0.0735 0.0687 0.0734 64,472 +0.00(+1.80%)
Jul 20, 2023 0.0730 0.0730 0.0721 0.0721 14,000 +0.00(+0.84%)
Jul 19, 2023 0.0780 0.0780 0.0715 0.0715 12,000 +0.00(+0.14%)
Jul 18, 2023 0.0668 0.0714 0.0668 0.0714 209,680 +0.00(+3.03%)
Jul 17, 2023 0.0693 0.0693 0.0693 0.0693 1,000 -0.00(-4.15%)
Jul 14, 2023 0.0689 0.0727 0.0689 0.0723 67,800 +0.00(+5.24%)
Jul 13, 2023 0.0736 0.0779 0.0687 0.0687 167,950 -0.01(-9.96%)
Jul 12, 2023 0.0763 0.0763 0.0763 0.0763 5,000 +0.00(+1.06%)
Jul 10, 2023 0.0755 0 -0.00(-5.63%)
Jul 07, 2023 0.0747 0.0800 0.0747 0.0800 7,500 +0.01(+6.81%)
Jul 06, 2023 0.0749 0.0749 0.0749 0.0749 4,300 +0.00(+5.64%)
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.