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 (%)
Feb 26, 2021 0.1500 0.1597 0.1400 0.1400 81,500 -0.03(-18.51%)
Feb 25, 2021 0.1750 0.1850 0.1423 0.1718 1,007,636 +0.00(+1.06%)
Feb 24, 2021 0.2188 0.3100 0.1314 0.1700 555,542 -0.18(-51.43%)
Feb 23, 2021 0.3500 0.3500 0.3500 0.3500 8,761 +0.00(+0.00%)
Feb 22, 2021 0.3416 0.3528 0.3401 0.3500 45,614 -0.01(-1.96%)
Feb 19, 2021 0.3376 0.3570 0.3356 0.3570 49,400 +0.03(+8.18%)
Feb 18, 2021 0.3400 0.3400 0.3235 0.3300 9,141 -0.02(-5.04%)
Feb 17, 2021 0.3500 0.3500 0.3338 0.3475 36,650 -0.00(-0.71%)
Feb 16, 2021 0.3678 0.3833 0.3418 0.3500 21,867 -0.01(-2.78%)
Feb 12, 2021 0.3600 0.3600 0.3600 0.3600 21,500 +0.00(+0.14%)
Feb 11, 2021 0.3413 0.3595 0.3400 0.3595 47,500 +0.02(+7.09%)
Feb 10, 2021 0.3560 0.3560 0.3357 0.3357 1,447 -0.02(-4.47%)
Feb 09, 2021 0.3400 0.3580 0.3400 0.3514 50,406 +0.00(+0.57%)
Feb 08, 2021 0.3260 0.3550 0.3260 0.3494 185,855 +0.03(+9.09%)
Feb 05, 2021 0.3138 0.3203 0.3013 0.3203 26,800 +0.02(+6.77%)
Feb 04, 2021 0.3482 0.3482 0.2891 0.3000 26,598 -0.03(-10.04%)
Feb 03, 2021 0.3510 0.3563 0.3310 0.3335 56,155 -0.01(-2.23%)
Feb 02, 2021 0.3310 0.3411 0.3204 0.3411 21,241 -0.02(-5.12%)
Feb 01, 2021 0.2800 0.4009 0.2800 0.3595 85,459 +0.05(+15.63%)
Jan 29, 2021 0.2941 0.3109 0.2800 0.3109 47,700 +0.02(+5.68%)
Jan 28, 2021 0.2965 0.2965 0.2800 0.2942 2,424 +0.01(+5.03%)
Jan 27, 2021 0.2700 0.2891 0.2530 0.2801 35,385 +0.00(+1.12%)
Jan 26, 2021 0.2862 0.2900 0.2700 0.2770 100,969 -0.01(-4.48%)
Jan 25, 2021 0.3200 0.3200 0.2900 0.2900 6,203 -0.03(-9.66%)
Jan 22, 2021 0.3300 0.3363 0.3146 0.3210 41,900 -0.00(-1.08%)
Jan 21, 2021 0.3245 0.3245 0.3245 1 +0.00(+0.00%)
Jan 20, 2021 0.2930 0.3245 0.2907 0.3245 108,083 +0.01(+1.69%)
Jan 19, 2021 0.2996 0.3192 0.2900 0.3191 24,131 +0.02(+7.30%)
Jan 15, 2021 0.3100 0.3100 0.2952 0.2974 24,700 -0.01(-4.65%)
Jan 14, 2021 0.2930 0.3126 0.2930 0.3119 5,258 +0.03(+8.98%)
Jan 13, 2021 0.3261 0.3261 0.2861 0.2862 103,530 -0.04(-13.38%)
Jan 12, 2021 0.3209 0.3319 0.3209 0.3304 82,734 +0.02(+4.96%)
Jan 11, 2021 0.3281 0.3281 0.3121 0.3148 26,666 -0.02(-5.58%)
Jan 08, 2021 0.3636 0.3733 0.3200 0.3334 122,900 -0.05(-12.17%)
Jan 07, 2021 0.3807 0.3830 0.3391 0.3796 44,651 -0.02(-5.05%)
Jan 06, 2021 0.3784 0.3998 0.3554 0.3998 26,326 +0.03(+7.42%)
Jan 05, 2021 0.3700 0.3832 0.3596 0.3722 29,814 +0.00(+0.49%)
Jan 04, 2021 0.4065 0.4065 0.3569 0.3704 42,916 +0.02(+5.95%)
Dec 31, 2020 0.3496 0.3496 0.3496 78,049 -0.00(-0.06%)
Dec 30, 2020 0.3400 0.3500 0.3270 0.3498 78,049 -0.00(-0.48%)
Dec 29, 2020 0.3373 0.3600 0.3231 0.3515 94,098 +0.01(+3.38%)
Dec 28, 2020 0.3400 0.3400 0.3400 0.3400 5,598 +0.00(+1.31%)
Dec 24, 2020 0.3277 0.3356 0.3238 0.3356 10,400 +0.01(+3.87%)
Dec 23, 2020 0.3200 0.3366 0.3200 0.3231 49,242 -0.01(-3.52%)
Dec 22, 2020 0.3236 0.3349 0.3155 0.3349 73,225 +0.01(+4.33%)
Dec 21, 2020 0.3009 0.3210 0.2942 0.3210 85,619 +0.02(+6.64%)
Dec 18, 2020 0.2985 0.3010 0.2958 0.3010 11,000 -0.00(-0.82%)
Dec 17, 2020 0.2962 0.3035 0.2889 0.3035 38,856 +0.01(+3.27%)
Dec 16, 2020 0.2910 0.2939 0.2709 0.2939 118,297 +0.01(+4.59%)
Dec 15, 2020 0.2734 0.2902 0.2734 0.2810 9,984 +0.00(+1.48%)
Dec 14, 2020 0.3016 0.3016 0.2769 0.2769 12,480 +0.00(+0.91%)
Dec 11, 2020 0.2805 0.3015 0.2744 0.2744 16,700 -0.01(-2.56%)
Dec 10, 2020 0.2816 0.2816 0.2816 0.2816 5,000 +0.00(+0.93%)
Dec 09, 2020 0.2817 0.3045 0.2790 0.2790 6,770 -0.01(-2.11%)
Dec 08, 2020 0.3100 0.3100 0.2850 0.2850 17,250 -0.02(-5.19%)
Dec 07, 2020 0.2877 0.3011 0.2877 0.3006 48,925 +0.02(+6.22%)
Dec 04, 2020 0.2867 0.2867 0.2805 0.2830 4,000 -0.01(-3.45%)
Dec 03, 2020 0.2880 0.3079 0.2747 0.2931 36,267 -0.01(-3.93%)
Dec 02, 2020 0.2900 0.3051 0.2900 0.3051 3,000 +0.02(+7.13%)
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.