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 (%)
Nov 30, 2020 0.2760 0.2760 0.2477 0.2634 87,935 -0.02(-6.36%)
Nov 27, 2020 0.2854 0.2979 0.2715 0.2813 125,000 -0.01(-3.83%)
Nov 25, 2020 0.2770 0.3080 0.2770 0.2925 113,000 +0.02(+5.75%)
Nov 24, 2020 0.2794 0.2848 0.2600 0.2766 91,542 +0.00(+0.55%)
Nov 23, 2020 0.2400 0.2751 0.2234 0.2751 147,752 +0.04(+14.63%)
Nov 20, 2020 0.2390 0.2571 0.2350 0.2400 57,400 -0.00(-0.87%)
Nov 19, 2020 0.2446 0.2558 0.2338 0.2421 32,250 -0.02(-6.16%)
Nov 18, 2020 0.2600 0.2688 0.2500 0.2580 56,947 -0.02(-7.82%)
Nov 17, 2020 0.2850 0.2850 0.2570 0.2799 51,828 +0.01(+2.30%)
Nov 16, 2020 0.2763 0.2850 0.2736 0.2736 15,300 +0.00(+1.33%)
Nov 13, 2020 0.2852 0.2863 0.2600 0.2700 114,000 +0.00(+0.00%)
Nov 12, 2020 0.2700 0.2790 0.2590 0.2700 181,870 +0.03(+13.73%)
Nov 11, 2020 0.2476 0.2476 0.2100 0.2374 3,349,162 -0.01(-3.50%)
Nov 10, 2020 0.2883 0.3047 0.2460 0.2460 579,031 -0.04(-15.14%)
Nov 09, 2020 0.2980 0.3000 0.2848 0.2899 57,892 -0.03(-9.29%)
Nov 06, 2020 0.2769 0.3196 0.2720 0.3196 51,400 +0.03(+8.86%)
Nov 05, 2020 0.2950 0.2970 0.2752 0.2936 94,270 +0.01(+3.75%)
Nov 04, 2020 0.2787 0.2830 0.2724 0.2830 23,500 -0.02(-5.67%)
Nov 03, 2020 0.2890 0.3000 0.2833 0.3000 34,233 +0.01(+2.88%)
Nov 02, 2020 0.2770 0.3162 0.2700 0.2916 105,240 +0.00(+0.55%)
Oct 30, 2020 0.3000 0.3123 0.2800 0.2900 41,000 -0.00(-0.10%)
Oct 29, 2020 0.2984 0.3030 0.2903 0.2903 25,000 -0.03(-8.48%)
Oct 28, 2020 0.3046 0.3172 0.2910 0.3172 15,160 -0.01(-2.07%)
Oct 27, 2020 0.3402 0.3402 0.3237 0.3239 1,865 -0.03(-9.07%)
Oct 26, 2020 0.3562 0.3562 0.3562 0.3562 1,300 +0.00(+0.25%)
Oct 23, 2020 0.3549 0.3553 0.3535 0.3553 11,100 +0.03(+7.67%)
Oct 22, 2020 0.3549 0.3549 0.3300 0.3300 1,700 -0.03(-7.07%)
Oct 21, 2020 0.3500 0.3753 0.3400 0.3551 22,097 +0.01(+3.14%)
Oct 20, 2020 0.3715 0.3715 0.3443 0.3443 5,404 +0.02(+5.19%)
Oct 19, 2020 0.3607 0.3607 0.3178 0.3273 14,474 +0.01(+2.28%)
Oct 16, 2020 0.3500 0.3500 0.3200 0.3200 9,700 -0.02(-6.57%)
Oct 15, 2020 0.3300 0.3448 0.3300 0.3425 8,449 +0.00(+0.15%)
Oct 14, 2020 0.3437 0.3500 0.3399 0.3420 6,738 +0.01(+3.45%)
Oct 13, 2020 0.3530 0.3530 0.3306 0.3306 6,125 +0.03(+10.20%)
Oct 12, 2020 0.3000 0.3000 0.3000 0.3000 500 -0.05(-15.49%)
Oct 09, 2020 0.3171 0.3780 0.3171 0.3550 10,900 +0.05(+18.25%)
Oct 08, 2020 0.3020 0.3040 0.3002 0.3002 2,535 -0.00(-0.27%)
Oct 07, 2020 0.3010 0.3010 0.3010 0.3010 300 -0.00(-1.44%)
Oct 06, 2020 0.3054 0.3054 0.3054 2,400 +0.00(+0.00%)
Oct 05, 2020 0.3103 0.3328 0.2990 0.3054 11,589 -0.01(-4.53%)
Oct 02, 2020 0.3400 0.3433 0.3199 0.3199 4,100 -0.02(-5.66%)
Oct 01, 2020 0.3230 0.3391 0.2800 0.3391 39,877 +0.05(+18.94%)
Sep 30, 2020 0.2915 0.2915 0.2757 0.2851 5,450 -0.01(-2.20%)
Sep 29, 2020 0.3100 0.3100 0.2900 0.2915 135,982 +0.00(+0.45%)
Sep 28, 2020 0.3152 0.3152 0.2820 0.2902 19,487 -0.02(-7.84%)
Sep 25, 2020 0.3515 0.3515 0.3095 0.3149 5,700 -0.02(-4.58%)
Sep 24, 2020 0.3900 0.3900 0.2950 0.3300 506,398 -0.03(-7.38%)
Sep 23, 2020 0.3504 0.3852 0.3400 0.3563 10,152 -0.02(-4.27%)
Sep 22, 2020 0.4006 0.4006 0.3722 0.3722 7,150 -0.03(-6.95%)
Sep 21, 2020 0.3973 0.4094 0.3850 0.4000 6,883 +0.00(+0.33%)
Sep 18, 2020 0.3987 0.3987 0.3987 0.3987 100 -0.01(-3.58%)
Sep 17, 2020 0.4010 0.4135 0.3889 0.4135 10,698 +0.01(+3.12%)
Sep 16, 2020 0.3996 0.4010 0.3822 0.4010 3,995 +0.03(+6.82%)
Sep 15, 2020 0.3838 0.3838 0.3750 0.3754 6,194 +0.00(+0.11%)
Sep 14, 2020 0.3836 0.3996 0.3550 0.3750 42,383 -0.02(-5.40%)
Sep 11, 2020 0.4147 0.4147 0.3900 0.3964 20,400 -0.02(-5.80%)
Sep 10, 2020 0.3997 0.4219 0.3997 0.4208 5,518 +0.02(+5.20%)
Sep 09, 2020 0.4216 0.4300 0.3905 0.4000 19,963 +0.00(+0.53%)
Sep 08, 2020 0.3832 0.4149 0.3642 0.3979 36,917 -0.02(-4.51%)
Sep 04, 2020 0.4167 0.4167 0.3932 0.4167 1,100 +0.01(+2.33%)
Sep 03, 2020 0.4151 0.4152 0.3751 0.4072 49,197 -0.01(-2.63%)
Sep 02, 2020 0.4157 0.4220 0.4136 0.4182 17,880 -0.00(-0.43%)
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.