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 +0.0050 (+16.67%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 30, 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, 2021 0.2100 0.2350 0.2100 0.2300 215,329 +0.02(+9.52%)
May 28, 2021 0.2050 0.2100 0.2000 0.2100 161,973 +0.01(+5.00%)
May 27, 2021 0.1950 0.2100 0.1950 0.2000 126,805 -0.00(-2.44%)
May 26, 2021 0.1900 0.2050 0.1900 0.2050 232,248 +0.01(+5.13%)
May 25, 2021 0.1900 0.2000 0.1850 0.1950 47,521 +0.01(+5.41%)
May 21, 2021 0.1850 0.1850 0.1850 0 -0.01(-2.63%)
May 20, 2021 0.1900 0.2000 0.1900 0.1900 136,937 +0.00(+0.00%)
May 19, 2021 0.1900 0.2000 0.1900 0.1900 119,868 +0.00(+0.00%)
May 18, 2021 0.1850 0.1900 0.1800 0.1900 98,200 +0.01(+2.70%)
May 17, 2021 0.1750 0.1900 0.1750 0.1850 147,592 +0.01(+5.71%)
May 14, 2021 0.1750 0.1800 0.1750 0.1750 69,088 -0.01(-5.41%)
May 13, 2021 0.1850 0.1850 0.1850 0.1850 5,108 +0.01(+2.78%)
May 12, 2021 0.1700 0.1850 0.1700 0.1800 44,630 +0.01(+5.88%)
May 11, 2021 0.1900 0.1900 0.1700 0.1700 206,225 -0.01(-8.11%)
May 10, 2021 0.1850 0.1900 0.1850 0.1850 83,037 +0.01(+2.78%)
May 07, 2021 0.1900 0.1900 0.1800 0.1800 28,138 -0.01(-2.70%)
May 06, 2021 0.1800 0.1850 0.1800 0.1850 49,381 +0.01(+5.71%)
May 05, 2021 0.1800 0.1800 0.1750 0.1750 33,585 +0.00(+0.00%)
May 04, 2021 0.1800 0.1800 0.1750 0.1750 31,419 -0.01(-2.78%)
May 03, 2021 0.1800 0.1850 0.1800 0.1800 105,991 +0.00(+0.00%)
Apr 30, 2021 0.1800 0.1800 0.1800 0.1800 29,094 +0.00(+0.00%)
Apr 29, 2021 0.1800 0.1800 0.1750 0.1800 7,609 +0.00(+0.00%)
Apr 28, 2021 0.1850 0.1850 0.1800 0.1800 79,753 +0.00(+0.00%)
Apr 27, 2021 0.1800 0.1800 0.1750 0.1800 13,027 +0.00(+0.00%)
Apr 26, 2021 0.1800 0.1800 0.1700 0.1800 7,086 +0.00(+0.00%)
Apr 23, 2021 0.1850 0.1850 0.1750 0.1800 14,911 -0.01(-2.70%)
Apr 22, 2021 0.1800 0.1850 0.1800 0.1850 14,700 +0.00(+0.00%)
Apr 21, 2021 0.1850 0.1850 0.1850 0.1850 8,189 +0.01(+5.71%)
Apr 20, 2021 0.1950 0.1950 0.1750 0.1750 87,597 -0.01(-5.41%)
Apr 19, 2021 0.1850 0.1850 0.1800 0.1850 42,066 +0.01(+2.78%)
Apr 16, 2021 0.1850 0.1850 0.1800 0.1800 67,714 +0.00(+0.00%)
Apr 15, 2021 0.1800 0.1800 0.1800 0.1800 3,609 +0.00(+0.00%)
Apr 14, 2021 0.1850 0.1850 0.1800 0.1800 14,673 -0.01(-2.70%)
Apr 13, 2021 0.1850 0.1850 0.1800 0.1850 7,044 +0.01(+2.78%)
Apr 12, 2021 0.1900 0.1900 0.1800 0.1800 43,913 +0.00(+0.00%)
Apr 09, 2021 0.1850 0.1900 0.1800 0.1800 96,098 -0.01(-2.70%)
Apr 08, 2021 0.1900 0.1950 0.1850 0.1850 173,250 -0.01(-2.63%)
Apr 07, 2021 0.1900 0.2000 0.1900 0.1900 51,367 +0.00(+0.00%)
Apr 06, 2021 0.1900 0.2000 0.1900 0.1900 64,221 -0.01(-2.56%)
Apr 05, 2021 0.1900 0.2100 0.1850 0.1950 145,544 -0.01(-2.50%)
Apr 01, 2021 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Mar 31, 2021 0.2000 0.2000 0.1900 0.1950 155,908 +0.00(+0.00%)
Mar 30, 2021 0.1850 0.2000 0.1850 0.1950 41,250 +0.01(+6.56%)
Mar 29, 2021 0.1900 0.1900 0.1800 0.1830 83,609 +0.00(+1.67%)
Mar 26, 2021 0.1900 0.1900 0.1800 0.1800 65,260 -0.01(-5.26%)
Mar 25, 2021 0.1900 0.1900 0.1850 0.1900 43,358 +0.01(+5.56%)
Mar 24, 2021 0.1850 0.1900 0.1800 0.1800 75,297 -0.01(-2.70%)
Mar 23, 2021 0.1850 0.1900 0.1800 0.1850 127,405 -0.01(-2.63%)
Mar 22, 2021 0.2000 0.2000 0.1900 0.1900 51,547 +0.00(+0.00%)
Mar 19, 2021 0.1900 0.2000 0.1900 0.1900 78,003 -0.01(-5.00%)
Mar 18, 2021 0.1950 0.2000 0.1800 0.2000 215,091 +0.01(+5.26%)
Mar 17, 2021 0.1900 0.2000 0.1850 0.1900 106,256 +0.00(+0.00%)
Mar 16, 2021 0.1850 0.2100 0.1850 0.1900 162,665 +0.00(+0.00%)
Mar 15, 2021 0.2000 0.2000 0.1900 0.1900 225,055 -0.01(-5.00%)
Mar 12, 2021 0.2050 0.2050 0.2000 0.2000 66,210 -0.01(-4.76%)
Mar 11, 2021 0.2050 0.2100 0.2000 0.2100 92,917 +0.01(+2.44%)
Mar 10, 2021 0.2000 0.2100 0.1900 0.2050 429,366 +0.01(+7.89%)
Mar 09, 2021 0.1850 0.1950 0.1750 0.1900 231,986 +0.02(+8.57%)
Mar 08, 2021 0.1800 0.1800 0.1750 0.1750 115,724 +0.00(+0.00%)
Mar 05, 2021 0.1800 0.1800 0.1750 0.1750 23,842 +0.01(+9.37%)
Mar 04, 2021 0.1900 0.1900 0.1600 0.1600 429,744 -0.02(-13.51%)
Mar 03, 2021 0.1850 0.1900 0.1800 0.1850 187,642 +0.01(+2.78%)
Mar 02, 2021 0.1900 0.1900 0.1650 0.1800 571,724 +0.00(+0.00%)
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.