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 31, 2021 0.1511 0.1584 0.1511 0.1584 27,111 +0.00(+1.86%)
Mar 30, 2021 0.1543 0.1555 0.1509 0.1555 26,000 +0.00(+2.37%)
Mar 29, 2021 0.1498 0.1520 0.1433 0.1519 18,550 -0.00(-0.72%)
Mar 26, 2021 0.1543 0.1543 0.1449 0.1530 69,700 +0.01(+5.88%)
Mar 25, 2021 0.1500 0.1500 0.1420 0.1445 12,510 -0.01(-6.41%)
Mar 24, 2021 0.1500 0.1544 0.1500 0.1544 5,198 +0.00(+2.93%)
Mar 23, 2021 0.1541 0.1600 0.1426 0.1500 36,080 +0.00(+1.35%)
Mar 22, 2021 0.1500 0.1500 0.1472 0.1480 35,700 -0.02(-9.20%)
Mar 19, 2021 0.1520 0.1630 0.1500 0.1630 27,200 +0.01(+3.82%)
Mar 18, 2021 0.1484 0.1580 0.1395 0.1570 66,662 +0.01(+4.67%)
Mar 17, 2021 0.1573 0.1600 0.1490 0.1500 19,250 -0.00(-2.79%)
Mar 16, 2021 0.1524 0.1607 0.1433 0.1543 106,565 -0.01(-3.56%)
Mar 15, 2021 0.1555 0.1600 0.1555 0.1600 39,700 +0.00(+3.16%)
Mar 12, 2021 0.1600 0.1700 0.1551 0.1551 87,100 -0.00(-3.06%)
Mar 11, 2021 0.1552 0.1690 0.1552 0.1600 44,300 +0.01(+3.63%)
Mar 10, 2021 0.1560 0.1672 0.1490 0.1544 78,930 +0.00(+2.80%)
Mar 09, 2021 0.1400 0.1502 0.1392 0.1502 82,675 +0.01(+10.85%)
Mar 08, 2021 0.1410 0.1441 0.1350 0.1355 40,384 +0.01(+4.96%)
Mar 05, 2021 0.1350 0.1350 0.1291 0.1291 11,800 -0.01(-3.94%)
Mar 04, 2021 0.1500 0.1521 0.1300 0.1344 81,167 -0.02(-10.40%)
Mar 03, 2021 0.1392 0.1500 0.1392 0.1500 8,450 +0.00(+0.00%)
Mar 02, 2021 0.1377 0.1500 0.1300 0.1500 169,379 +0.01(+6.23%)
Mar 01, 2021 0.1500 0.1500 0.1370 0.1412 150,098 +0.00(+0.86%)
Feb 26, 2021 0.1500 0.1597 0.1400 0.1400 81,500 -0.03(-18.51%)
Feb 25, 2021 0.1750 0.1850 0.1423 0.1718 1,007,636 +0.00(+1.06%)
Feb 24, 2021 0.2188 0.3100 0.1314 0.1700 555,542 -0.18(-51.43%)
Feb 23, 2021 0.3500 0.3500 0.3500 0.3500 8,761 +0.00(+0.00%)
Feb 22, 2021 0.3416 0.3528 0.3401 0.3500 45,614 -0.01(-1.96%)
Feb 19, 2021 0.3376 0.3570 0.3356 0.3570 49,400 +0.03(+8.18%)
Feb 18, 2021 0.3400 0.3400 0.3235 0.3300 9,141 -0.02(-5.04%)
Feb 17, 2021 0.3500 0.3500 0.3338 0.3475 36,650 -0.00(-0.71%)
Feb 16, 2021 0.3678 0.3833 0.3418 0.3500 21,867 -0.01(-2.78%)
Feb 12, 2021 0.3600 0.3600 0.3600 0.3600 21,500 +0.00(+0.14%)
Feb 11, 2021 0.3413 0.3595 0.3400 0.3595 47,500 +0.02(+7.09%)
Feb 10, 2021 0.3560 0.3560 0.3357 0.3357 1,447 -0.02(-4.47%)
Feb 09, 2021 0.3400 0.3580 0.3400 0.3514 50,406 +0.00(+0.57%)
Feb 08, 2021 0.3260 0.3550 0.3260 0.3494 185,855 +0.03(+9.09%)
Feb 05, 2021 0.3138 0.3203 0.3013 0.3203 26,800 +0.02(+6.77%)
Feb 04, 2021 0.3482 0.3482 0.2891 0.3000 26,598 -0.03(-10.04%)
Feb 03, 2021 0.3510 0.3563 0.3310 0.3335 56,155 -0.01(-2.23%)
Feb 02, 2021 0.3310 0.3411 0.3204 0.3411 21,241 -0.02(-5.12%)
Feb 01, 2021 0.2800 0.4009 0.2800 0.3595 85,459 +0.05(+15.63%)
Jan 29, 2021 0.2941 0.3109 0.2800 0.3109 47,700 +0.02(+5.68%)
Jan 28, 2021 0.2965 0.2965 0.2800 0.2942 2,424 +0.01(+5.03%)
Jan 27, 2021 0.2700 0.2891 0.2530 0.2801 35,385 +0.00(+1.12%)
Jan 26, 2021 0.2862 0.2900 0.2700 0.2770 100,969 -0.01(-4.48%)
Jan 25, 2021 0.3200 0.3200 0.2900 0.2900 6,203 -0.03(-9.66%)
Jan 22, 2021 0.3300 0.3363 0.3146 0.3210 41,900 -0.00(-1.08%)
Jan 21, 2021 0.3245 0.3245 0.3245 1 +0.00(+0.00%)
Jan 20, 2021 0.2930 0.3245 0.2907 0.3245 108,083 +0.01(+1.69%)
Jan 19, 2021 0.2996 0.3192 0.2900 0.3191 24,131 +0.02(+7.30%)
Jan 15, 2021 0.3100 0.3100 0.2952 0.2974 24,700 -0.01(-4.65%)
Jan 14, 2021 0.2930 0.3126 0.2930 0.3119 5,258 +0.03(+8.98%)
Jan 13, 2021 0.3261 0.3261 0.2861 0.2862 103,530 -0.04(-13.38%)
Jan 12, 2021 0.3209 0.3319 0.3209 0.3304 82,734 +0.02(+4.96%)
Jan 11, 2021 0.3281 0.3281 0.3121 0.3148 26,666 -0.02(-5.58%)
Jan 08, 2021 0.3636 0.3733 0.3200 0.3334 122,900 -0.05(-12.17%)
Jan 07, 2021 0.3807 0.3830 0.3391 0.3796 44,651 -0.02(-5.05%)
Jan 06, 2021 0.3784 0.3998 0.3554 0.3998 26,326 +0.03(+7.42%)
Jan 05, 2021 0.3700 0.3832 0.3596 0.3722 29,814 +0.00(+0.49%)
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.