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 (%)
Jun 30, 2021 0.1451 0.1470 0.1451 0.1470 14,697 -0.00(-1.80%)
Jun 29, 2021 0.1488 0.1497 0.1449 0.1497 12,000 +0.00(+2.96%)
Jun 28, 2021 0.1500 0.1500 0.1454 0.1454 11,112 -0.01(-3.77%)
Jun 25, 2021 0.1511 0.1511 0.1511 0.1511 999 -0.01(-3.51%)
Jun 24, 2021 0.1566 0.1566 0.1566 0.1566 14,000 -0.01(-5.15%)
Jun 22, 2021 0.1651 0.1651 0.1651 78 +0.01(+3.19%)
Jun 18, 2021 0.1600 0.1600 0.1600 0 -0.00(-1.23%)
Jun 17, 2021 0.1620 0.1620 0.1620 0.1620 3,500 -0.01(-4.65%)
Jun 16, 2021 0.1699 0.1699 0.1699 0.1699 100 +0.01(+4.81%)
Jun 15, 2021 0.1621 0.1621 0.1621 0.1621 2,000 -0.01(-7.00%)
Jun 14, 2021 0.1743 0.1743 0.1743 0.1743 3,000 +0.01(+4.06%)
Jun 11, 2021 0.1671 0.1680 0.1671 0.1675 4,441 +0.00(+1.52%)
Jun 10, 2021 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+1.79%)
Jun 09, 2021 0.1621 0.1621 0.1621 0.1621 200 -0.01(-3.34%)
Jun 08, 2021 0.1677 0.1677 0.1677 0.1677 2,500 -0.00(-1.35%)
Jun 07, 2021 0.1695 0.1700 0.1694 0.1700 9,300 +0.00(+1.13%)
Jun 04, 2021 0.1681 0.1681 0.1681 0.1681 900 +0.00(+0.18%)
Jun 03, 2021 0.1651 0.1678 0.1651 0.1678 18,000 +0.00(+0.96%)
Jun 02, 2021 0.1662 0.1662 0.1662 0.1662 100 -0.02(-8.88%)
Jun 01, 2021 0.1858 0.1886 0.1824 0.1824 19,430 +0.01(+4.29%)
May 28, 2021 0.1749 0.1749 0.1749 0.1749 3,000 +0.00(+2.88%)
May 27, 2021 0.1700 0.1700 0.1700 0.1700 1,200 +0.00(+1.61%)
May 26, 2021 0.1564 0.1673 0.1564 0.1673 3,542 +0.01(+5.09%)
May 25, 2021 0.1617 0.1617 0.1592 0.1592 3,000 +0.02(+13.71%)
May 24, 2021 0.1376 0.1400 0.1376 0.1400 8,045 -0.01(-5.47%)
May 21, 2021 0.1481 0.1481 0.1481 0.1481 15,533 -0.01(-6.56%)
May 19, 2021 0.1585 0.1585 0.1585 0 +0.00(+0.70%)
May 18, 2021 0.1556 0.1574 0.1528 0.1574 8,577 +0.00(+1.55%)
May 17, 2021 0.1500 0.1550 0.1500 0.1550 18,250 +0.01(+6.97%)
May 14, 2021 0.1449 0.1449 0.1449 0.1449 6,600 +0.01(+3.57%)
May 13, 2021 0.1530 0.1530 0.1393 0.1399 17,745 -0.01(-3.72%)
May 12, 2021 0.1539 0.1539 0.1453 0.1453 875 -0.00(-1.16%)
May 11, 2021 0.1491 0.1539 0.1449 0.1470 7,861 -0.01(-6.84%)
May 10, 2021 0.1553 0.1578 0.1553 0.1578 1,340 +0.01(+6.91%)
May 07, 2021 0.1476 0.1476 0.1476 0.1476 31,703 +0.00(+0.14%)
May 06, 2021 0.1421 0.1501 0.1421 0.1474 18,794 +0.01(+3.80%)
May 05, 2021 0.1486 0.1486 0.1406 0.1420 43,706 -0.00(-1.53%)
May 04, 2021 0.1466 0.1469 0.1419 0.1442 43,785 -0.00(-0.62%)
May 03, 2021 0.1462 0.1504 0.1419 0.1451 26,132 -0.00(-1.23%)
Apr 30, 2021 0.1483 0.1483 0.1456 0.1469 6,300 -0.00(-1.61%)
Apr 29, 2021 0.1493 0.1529 0.1493 0.1493 855 +0.00(+1.22%)
Apr 28, 2021 0.1450 0.1475 0.1450 0.1475 4,106 +0.00(+3.15%)
Apr 27, 2021 0.1350 0.1430 0.1350 0.1430 10,325 +0.00(+2.36%)
Apr 26, 2021 0.1400 0.1423 0.1360 0.1397 15,350 -0.01(-4.32%)
Apr 22, 2021 0.1460 0.1460 0.1460 0 +0.00(+0.55%)
Apr 21, 2021 0.1497 0.1497 0.1400 0.1452 13,564 +0.00(+0.21%)
Apr 20, 2021 0.1500 0.1500 0.1430 0.1449 124,348 +0.00(+0.42%)
Apr 19, 2021 0.1432 0.1443 0.1432 0.1443 800 +0.00(+0.49%)
Apr 16, 2021 0.1435 0.1436 0.1425 0.1436 101,600 -0.00(-0.97%)
Apr 15, 2021 0.1413 0.1450 0.1413 0.1450 11,100 +0.00(+0.42%)
Apr 14, 2021 0.1432 0.1444 0.1432 0.1444 5,036 -0.00(-0.21%)
Apr 13, 2021 0.1470 0.1470 0.1447 0.1447 10,700 +0.00(+1.40%)
Apr 12, 2021 0.1473 0.1544 0.1427 0.1427 204,471 -0.00(-0.21%)
Apr 09, 2021 0.1512 0.1512 0.1430 0.1430 20,300 -0.00(-2.39%)
Apr 08, 2021 0.1515 0.1515 0.1465 0.1465 17,300 +0.00(+0.34%)
Apr 07, 2021 0.1502 0.1590 0.1460 0.1460 88,150 -0.00(-2.80%)
Apr 06, 2021 0.1482 0.1610 0.1482 0.1502 47,259 -0.01(-5.95%)
Apr 05, 2021 0.1500 0.1683 0.1500 0.1597 47,505 +0.00(+2.50%)
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.