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 )

0.0234 +0.0004 (+1.74%)
Streaming Delayed Price Updated: 3:38 PM EDT, May 17, 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 (%)
Mar 30, 2007 0.6374 0.6374 0.6374 0.6374 1,500 -0.01(-0.99%)
Mar 29, 2007 0.6438 0.6450 0.6320 0.6438 13,093 -0.03(-3.82%)
Mar 28, 2007 0.6694 0.6900 0.6694 0.6694 9,500 +0.00(+0.24%)
Mar 27, 2007 0.6678 0.6678 0.6678 0.6678 0 +0.00(+0.00%)
Mar 26, 2007 0.6678 0.6800 0.6678 0.6678 11,000 -0.03(-3.91%)
Mar 23, 2007 0.6950 0.6950 0.6900 0.6950 9,100 -0.01(-0.71%)
Mar 22, 2007 0.7000 0.7000 0.7000 0.7000 2,000 +0.06(+10.24%)
Mar 21, 2007 0.6350 0.6350 0.6350 0.6350 1,000 -0.02(-2.31%)
Mar 20, 2007 0.6500 0.6500 0.6500 0.6500 5,000 +0.01(+0.78%)
Mar 19, 2007 0.6450 0.6450 0.5686 0.6450 8,300 +0.07(+12.17%)
Mar 16, 2007 0.5750 0.6259 0.5749 0.5750 5,500 -0.05(-8.04%)
Mar 15, 2007 0.6253 0.6603 0.6170 0.6253 11,000 -0.07(-9.80%)
Mar 14, 2007 0.6932 0.6954 0.6932 0.6932 8,000 -0.03(-4.52%)
Mar 13, 2007 0.7058 0.7260 0.7063 0.7260 37,685 +0.02(+2.86%)
Mar 12, 2007 0.7058 0.7137 0.7057 0.7058 15,000 -0.02(-2.24%)
Mar 09, 2007 0.7220 0.7393 0.7150 0.7220 12,500 +0.01(+1.69%)
Mar 08, 2007 0.7100 0.7100 0.6993 0.7100 46,500 +0.02(+3.65%)
Mar 07, 2007 0.6850 0.6850 0.6850 0.6850 30,000 -0.00(-0.51%)
Mar 06, 2007 0.6885 0.6885 0.6432 0.6885 16,000 +0.03(+4.73%)
Mar 05, 2007 0.6574 0.6600 0.6574 0.6574 11,000 +0.03(+4.58%)
Mar 02, 2007 0.6700 0.6372 0.6077 0.6286 8,000 -0.04(-6.18%)
Mar 01, 2007 0.6700 0.6793 0.6700 0.6700 9,500 +0.02(+2.29%)
Feb 28, 2007 0.6550 0.6550 0.6550 0.6550 0 +0.00(+0.00%)
Feb 27, 2007 0.6550 0.6550 0.6550 0.6550 0 +0.00(+0.00%)
Feb 26, 2007 0.6550 0.6550 0.6428 0.6550 10,600 +0.00(+0.00%)
Feb 23, 2007 0.6550 0.6550 0.6550 0.6550 0 +0.00(+0.00%)
Feb 22, 2007 0.6550 0.6550 0.6550 0.6550 0 +0.00(+0.00%)
Feb 21, 2007 0.6550 0.6550 0.6500 0.6550 4,000 -0.01(-2.05%)
Feb 20, 2007 0.6687 0.6687 0.6687 0.6687 1,000 -0.03(-4.59%)
Feb 16, 2007 0.7009 0.7009 0.6751 0.7009 700 +0.09(+13.84%)
Feb 15, 2007 0.6157 0.6157 0.6157 0.6157 1,500 -0.03(-4.98%)
Feb 14, 2007 0.6480 0.6480 0.6480 0.6480 1,000 -0.00(-0.31%)
Feb 13, 2007 0.6500 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Feb 12, 2007 0.6094 0.6652 0.6180 0.6500 9,000 +0.04(+6.66%)
Feb 09, 2007 0.6094 0.6094 0.6094 0.6094 0 +0.00(+0.00%)
Feb 08, 2007 0.6094 0.6094 0.6094 0.6094 3,000 -0.06(-9.04%)
Feb 07, 2007 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Feb 06, 2007 0.6700 0.6700 0.6700 0.6700 0 +0.00(+0.00%)
Feb 05, 2007 0.6700 0.6700 0.6700 0.6700 575 -0.02(-2.53%)
Feb 02, 2007 0.6874 0.6874 0.6874 0.6874 0 +0.00(+0.00%)
Feb 01, 2007 0.6874 0.6874 0.6400 0.6874 6,200 +0.02(+2.87%)
Jan 31, 2007 0.6682 0.6959 0.6663 0.6682 26,600 -0.06(-8.47%)
Jan 30, 2007 0.7300 0.7715 0.6500 0.7300 19,000 +0.09(+14.17%)
Jan 29, 2007 0.6394 0.6394 0.6350 0.6394 5,700 +0.02(+2.85%)
Jan 26, 2007 0.6217 0.6300 0.5638 0.6217 77,000 +0.07(+11.72%)
Jan 25, 2007 0.5565 0.5565 0.5565 0.5565 10,000 +0.00(+0.16%)
Jan 24, 2007 0.5556 0.5556 0.5555 0.5556 10,000 +0.00(+0.11%)
Jan 23, 2007 0.5550 0.5550 0.5550 0.5550 12,000 +0.02(+3.99%)
Jan 22, 2007 0.5337 0.5337 0.5337 0.5337 0 +0.00(+0.00%)
Jan 19, 2007 0.5337 0.5337 0.5337 0.5337 0 +0.00(+0.00%)
Jan 18, 2007 0.5337 0.5419 0.5337 0.5337 17,000 -0.01(-1.57%)
Jan 17, 2007 0.5422 0.5600 0.5422 0.5422 30,000 -0.01(-1.99%)
Jan 16, 2007 0.5532 0.5535 0.5532 0.5532 22,500 +0.00(+0.13%)
Jan 12, 2007 0.5525 0.5525 0.5525 0.5525 3,500 -0.01(-1.34%)
Jan 11, 2007 0.5600 0.5600 0.5600 0.5600 25,000 +0.00(+0.00%)
Jan 10, 2007 0.5600 0.5600 0.5600 0.5600 0 +0.00(+0.00%)
Jan 09, 2007 0.5600 0.5600 0.5600 0.5600 10,000 +0.01(+2.06%)
Jan 08, 2007 0.5487 0.5487 0.5487 0.5487 0 +0.00(+0.00%)
Jan 05, 2007 0.5487 0.5487 0.5487 0.5487 0 +0.00(+0.00%)
Jan 04, 2007 0.5086 0.5500 0.5000 0.5487 70,000 +0.04(+7.88%)
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.