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 (%)
Sep 30, 2021 0.1300 0.1319 0.1300 0.1319 2,175 -0.01(-7.18%)
Sep 29, 2021 0.1327 0.1421 0.1285 0.1421 138,625 -0.00(-0.77%)
Sep 27, 2021 0.1432 0.1432 0.1432 6 +0.00(+1.13%)
Sep 24, 2021 0.1416 0.1416 0.1416 0.1416 3,000 +0.00(+1.07%)
Sep 23, 2021 0.1420 0.1420 0.1401 0.1401 20,000 -0.01(-5.78%)
Sep 20, 2021 0.1487 0.1487 0.1487 0 -0.01(-6.36%)
Sep 17, 2021 0.1588 0.1588 0.1588 0.1588 2,512 -0.00(-1.43%)
Sep 14, 2021 0.1611 0.1611 0.1611 0 +0.00(+0.69%)
Sep 13, 2021 0.1600 0.1600 0.1600 0.1600 1,000 +0.01(+6.95%)
Sep 10, 2021 0.1538 0.1538 0.1496 0.1496 19,800 -0.00(-2.60%)
Sep 09, 2021 0.1584 0.1590 0.1536 0.1536 2,100 -0.01(-6.80%)
Sep 08, 2021 0.1741 0.1741 0.1573 0.1648 4,000 -0.01(-4.13%)
Sep 07, 2021 0.1682 0.1719 0.1682 0.1719 15,200 +0.00(+2.63%)
Sep 01, 2021 0.1675 0.1675 0.1675 0 +0.01(+3.27%)
Aug 31, 2021 0.1677 0.1677 0.1622 0.1622 11,200 -0.01(-3.80%)
Aug 30, 2021 0.1614 0.1686 0.1614 0.1686 19,112 +0.01(+7.66%)
Aug 26, 2021 0.1566 0.1566 0.1566 1 +0.01(+4.26%)
Aug 24, 2021 0.1502 0.1502 0.1502 0 -0.01(-3.41%)
Aug 20, 2021 0.1555 0.1555 0.1555 0 +0.00(+2.37%)
Aug 19, 2021 0.1519 0.1519 0.1519 0.1519 1,000 -0.02(-9.26%)
Aug 18, 2021 0.1670 0.1674 0.1651 0.1674 15,712 +0.00(+0.72%)
Aug 17, 2021 0.1671 0.1671 0.1662 0.1662 3,111 +0.00(+0.42%)
Aug 16, 2021 0.1654 0.1701 0.1500 0.1655 40,000 +0.02(+10.26%)
Aug 13, 2021 0.1501 0.1501 0.1501 0.1501 1,600 +0.00(+0.27%)
Aug 12, 2021 0.1621 0.1621 0.1497 0.1497 2,452 -0.01(-8.55%)
Aug 11, 2021 0.1637 0.1637 0.1637 0.1637 1,600 -0.00(-1.33%)
Aug 10, 2021 0.1600 0.1659 0.1600 0.1659 3,920 -0.01(-5.74%)
Aug 09, 2021 0.1690 0.1760 0.1690 0.1760 20,950 -0.01(-3.88%)
Aug 06, 2021 0.1890 0.1890 0.1709 0.1831 2,930 +0.01(+4.75%)
Aug 05, 2021 0.1813 0.1837 0.1748 0.1748 22,000 -0.01(-2.89%)
Aug 04, 2021 0.1695 0.1829 0.1695 0.1800 53,200 +0.02(+11.59%)
Aug 03, 2021 0.1660 0.1660 0.1600 0.1613 10,325 -0.01(-4.39%)
Jul 29, 2021 0.1687 0.1687 0.1687 0 +0.02(+12.92%)
Jul 28, 2021 0.1494 0.1494 0.1494 0.1494 200 -0.02(-12.94%)
Jul 27, 2021 0.1716 0.1716 0.1716 0.1716 8,800 +0.00(+1.96%)
Jul 26, 2021 0.1686 0.1723 0.1683 0.1683 12,250 +0.00(+0.90%)
Jul 23, 2021 0.1621 0.1675 0.1621 0.1668 5,261 +0.01(+7.41%)
Jul 22, 2021 0.1527 0.1638 0.1520 0.1553 37,500 +0.00(+2.24%)
Jul 21, 2021 0.1519 0.1519 0.1519 0.1519 140 +0.01(+3.69%)
Jul 20, 2021 0.1459 0.1465 0.1459 0.1465 1,250 +0.00(+3.17%)
Jul 16, 2021 0.1420 0.1420 0.1420 1 -0.01(-6.21%)
Jul 15, 2021 0.1500 0.1514 0.1470 0.1514 14,300 +0.00(+1.27%)
Jul 14, 2021 0.1495 0.1495 0.1495 0.1495 200 -0.01(-4.47%)
Jul 13, 2021 0.1500 0.1565 0.1500 0.1565 2,700 +0.01(+4.89%)
Jul 12, 2021 0.1600 0.1600 0.1478 0.1492 26,377 -0.01(-4.97%)
Jul 09, 2021 0.1700 0.1700 0.1554 0.1570 3,057 +0.00(+0.58%)
Jul 08, 2021 0.1520 0.1565 0.1474 0.1561 47,153 +0.01(+9.08%)
Jul 07, 2021 0.1550 0.1550 0.1392 0.1431 5,300 -0.01(-8.85%)
Jul 06, 2021 0.1570 0.1570 0.1570 0.1570 20,000 +0.01(+8.28%)
Jul 02, 2021 0.1497 0.1500 0.1450 0.1450 25,000 +0.01(+4.32%)
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.