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 (%)
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%)
Apr 01, 2021 0.1585 0.1585 0.1517 0.1558 10,400 -0.00(-1.64%)
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%)
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.