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 )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 3:39 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 (%)
May 31, 2007 0.6500 0.6500 0.6500 0.6500 28,400 +0.00(+0.00%)
May 30, 2007 0.6500 0.6500 0.6500 0.6500 500 -0.04(-5.80%)
May 29, 2007 0.6500 0.6900 0.6500 0.6900 9,508 +0.04(+6.15%)
May 25, 2007 0.6600 0.6600 0.6500 0.6500 15,500 -0.03(-4.41%)
May 24, 2007 0.6600 0.7000 0.6600 0.6800 51,519 +0.04(+6.25%)
May 23, 2007 0.6400 0.6600 0.6400 0.6400 6,500 +0.00(+0.00%)
May 22, 2007 0.6900 0.6900 0.6300 0.6400 30,460 +0.00(+0.00%)
May 21, 2007 0.6500 0.6500 0.6400 0.6400 15,200 +0.00(+0.00%)
May 18, 2007 0.6500 0.6500 0.6400 0.6400 15,200 -0.02(-3.03%)
May 17, 2007 0.6700 0.6700 0.6600 0.6600 4,000 -0.03(-4.35%)
May 16, 2007 0.6600 0.6900 0.6600 0.6900 8,500 -0.05(-6.76%)
May 15, 2007 0.6900 0.7400 0.6400 0.7400 27,260 +0.09(+13.85%)
May 14, 2007 0.6400 0.6500 0.6400 0.6500 31,500 +0.02(+3.17%)
May 11, 2007 0.6400 0.6400 0.6300 0.6300 18,100 +0.00(+0.00%)
May 10, 2007 0.6300 0.6300 0.6300 0.6300 8,000 -0.01(-1.56%)
May 09, 2007 0.6600 0.6600 0.6300 0.6400 7,850 +0.01(+1.59%)
May 08, 2007 0.6300 0.6300 0.6300 0.6300 1,000 +0.00(+0.00%)
May 07, 2007 0.6300 0.6300 0.6300 0.6300 11,500 -0.03(-4.55%)
May 04, 2007 0.6600 0.6700 0.6600 0.6600 8,700 +0.00(+0.00%)
May 03, 2007 0.6100 0.6700 0.6000 0.6600 31,000 +0.06(+10.00%)
May 02, 2007 0.6500 0.6600 0.6000 0.6000 42,000 -0.06(-9.09%)
May 01, 2007 0.6600 0.6600 0.6600 0.6600 9,000 +0.01(+1.54%)
Apr 30, 2007 0.6500 0.6500 0.6500 0.6500 1,000 -0.07(-9.72%)
Apr 27, 2007 0.7100 0.7200 0.6900 0.7200 22,400 -0.02(-2.70%)
Apr 26, 2007 0.6500 0.7400 0.6500 0.7400 26,200 +0.04(+5.71%)
Apr 25, 2007 0.7100 0.7200 0.7000 0.7000 25,000 -0.01(-1.41%)
Apr 24, 2007 0.7100 0.7100 0.7100 0.7100 2,000 -0.03(-4.05%)
Apr 23, 2007 0.6900 0.7400 0.6900 0.7400 22,300 +0.05(+7.25%)
Apr 20, 2007 0.7000 0.7000 0.6900 0.6900 10,000 -0.05(-6.76%)
Apr 19, 2007 0.7100 0.7400 0.7000 0.7400 31,100 -0.01(-1.33%)
Apr 18, 2007 0.7500 0.7500 0.7100 0.7500 20,000 +0.00(+0.00%)
Apr 17, 2007 0.7500 0.7600 0.7000 0.7500 49,423 +0.04(+5.63%)
Apr 16, 2007 0.7500 0.7500 0.7100 0.7100 30,650 -0.01(-1.39%)
Apr 13, 2007 0.7300 0.7300 0.7200 0.7200 7,500 -0.01(-1.37%)
Apr 12, 2007 0.7300 0.7300 0.7100 0.7300 6,500 -0.01(-1.35%)
Apr 11, 2007 0.7000 0.7400 0.7000 0.7400 3,000 +0.02(+2.78%)
Apr 10, 2007 0.7200 0.7400 0.6900 0.7200 30,700 -0.03(-4.00%)
Apr 09, 2007 0.7200 0.7500 0.7200 0.7500 7,000 +0.00(+0.00%)
Apr 05, 2007 0.7500 0.7500 0.7400 0.7500 7,500 +0.03(+4.17%)
Apr 04, 2007 0.7200 0.7200 0.7200 0.7200 4,000 +0.04(+5.88%)
Apr 03, 2007 0.7300 0.7300 0.6800 0.6800 10,200 -0.07(-9.33%)
Apr 02, 2007 0.7100 0.7500 0.7100 0.7500 6,790 +0.00(+0.00%)
Mar 30, 2007 0.7300 0.7600 0.7000 0.7500 12,763 +0.01(+1.35%)
Mar 29, 2007 0.7800 0.7800 0.7400 0.7400 20,466 -0.03(-3.90%)
Mar 28, 2007 0.7900 0.7900 0.7700 0.7700 6,500 -0.02(-2.53%)
Mar 27, 2007 0.7900 0.7900 0.7900 0.7900 2,100 +0.02(+2.60%)
Mar 26, 2007 0.8000 0.8000 0.7300 0.7700 60,000 -0.03(-3.75%)
Mar 23, 2007 0.7900 0.8000 0.7900 0.8000 20,625 +0.00(+0.00%)
Mar 22, 2007 0.7800 0.8000 0.7000 0.8000 20,200 +0.10(+14.29%)
Mar 21, 2007 0.7500 0.7500 0.7000 0.7000 17,500 -0.05(-6.67%)
Mar 20, 2007 0.7100 0.7900 0.7100 0.7500 27,000 +0.00(+0.00%)
Mar 19, 2007 0.6800 0.7500 0.6800 0.7500 25,300 +0.08(+11.94%)
Mar 16, 2007 0.7500 0.7500 0.6700 0.6700 67,600 -0.06(-8.22%)
Mar 15, 2007 0.8200 0.8300 0.7100 0.7300 90,500 -0.08(-9.88%)
Mar 14, 2007 0.8600 0.8600 0.8100 0.8100 11,500 -0.03(-3.57%)
Mar 13, 2007 0.8800 0.8800 0.8200 0.8400 96,685 +0.02(+2.44%)
Mar 12, 2007 0.8600 0.8600 0.8200 0.8200 30,888 -0.02(-2.38%)
Mar 09, 2007 0.8500 0.8700 0.8200 0.8400 55,500 -0.01(-1.18%)
Mar 08, 2007 0.8400 0.8500 0.8200 0.8500 88,000 +0.04(+4.94%)
Mar 07, 2007 0.8000 0.8100 0.8000 0.8100 48,500 +0.02(+2.53%)
Mar 06, 2007 0.8000 0.8000 0.7500 0.7900 41,166 +0.00(+0.00%)
Mar 05, 2007 0.7800 0.7900 0.7700 0.7900 35,300 +0.04(+5.33%)
Mar 02, 2007 0.7200 0.7700 0.7200 0.7500 45,500 -0.03(-3.85%)
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.