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 UNCHANGED
Streaming Delayed Price Updated: 3:39 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 24, 2011 0.1150 0.1150 0.1150 0.1150 212,500 +0.00(+0.00%)
May 20, 2011 0.1050 0.1150 0.1050 0.1150 129,000 +0.01(+15.00%)
May 19, 2011 0.1150 0.1150 0.1000 0.1000 329,600 -0.00(-4.76%)
May 18, 2011 0.1050 0.1100 0.1050 0.1050 126,000 +0.00(+5.00%)
May 17, 2011 0.1050 0.1050 0.1000 0.1000 96,600 -0.01(-9.09%)
May 16, 2011 0.1150 0.1150 0.1100 0.1100 258,980 +0.00(+0.00%)
May 13, 2011 0.1150 0.1150 0.1100 0.1100 210,000 -0.01(-4.35%)
May 12, 2011 0.1100 0.1150 0.1100 0.1150 96,000 +0.01(+4.55%)
May 11, 2011 0.1100 0.1150 0.1100 0.1100 89,500 -0.01(-8.33%)
May 10, 2011 0.1100 0.1200 0.1100 0.1200 186,500 +0.00(+4.35%)
May 09, 2011 0.1050 0.1150 0.1050 0.1150 285,075 +0.01(+9.52%)
May 06, 2011 0.1000 0.1050 0.1000 0.1050 154,200 +0.00(+5.00%)
May 05, 2011 0.1000 0.1000 0.0950 0.1000 162,500 +0.01(+5.26%)
May 04, 2011 0.1000 0.1000 0.0900 0.0950 434,100 -0.01(-5.00%)
May 03, 2011 0.1050 0.1050 0.1000 0.1000 106,000 +0.01(+5.26%)
May 02, 2011 0.1050 0.1000 0.0950 0.0950 78,380 -0.01(-9.52%)
Apr 29, 2011 0.1000 0.1050 0.0950 0.1050 83,000 +0.00(+5.00%)
Apr 28, 2011 0.1000 0.1050 0.1000 0.1000 440,300 -0.00(-4.76%)
Apr 27, 2011 0.1050 0.1050 0.1050 0.1050 401,000 +0.00(+0.00%)
Apr 26, 2011 0.1050 0.1050 0.1050 0.1050 386,500 -0.01(-4.55%)
Apr 25, 2011 0.1100 0.1100 0.1100 0.1100 726,770 -0.01(-8.33%)
Apr 21, 2011 0.1150 0.1200 0.1150 0.1200 471,500 +0.00(+4.35%)
Apr 20, 2011 0.1200 0.1200 0.1150 0.1150 9,000 +0.00(+0.00%)
Apr 19, 2011 0.1200 0.1200 0.1150 0.1150 64,000 -0.00(-4.17%)
Apr 18, 2011 0.1200 0.1200 0.1200 0.1200 138,414 +0.00(+0.00%)
Apr 15, 2011 0.1250 0.1250 0.1200 0.1200 89,000 +0.00(+0.00%)
Apr 14, 2011 0.1200 0.1250 0.1200 0.1200 181,500 -0.01(-4.00%)
Apr 13, 2011 0.1200 0.1250 0.1150 0.1250 421,500 +0.01(+4.17%)
Apr 12, 2011 0.1200 0.1250 0.1200 0.1200 115,000 +0.00(+0.00%)
Apr 11, 2011 0.1200 0.1250 0.1200 0.1200 295,000 -0.01(-4.00%)
Apr 08, 2011 0.1250 0.1300 0.1250 0.1250 381,000 +0.00(+0.00%)
Apr 07, 2011 0.1250 0.1250 0.1200 0.1250 504,000 +0.00(+0.00%)
Apr 06, 2011 0.1200 0.1250 0.1200 0.1250 332,500 +0.01(+4.17%)
Apr 05, 2011 0.1200 0.1200 0.1150 0.1200 242,500 +0.00(+4.35%)
Apr 04, 2011 0.1150 0.1200 0.1100 0.1150 477,683 +0.01(+4.55%)
Apr 01, 2011 0.1100 0.1100 0.1100 0.1100 167,500 +0.00(+0.00%)
Mar 31, 2011 0.1150 0.1150 0.1100 0.1100 279,150 +0.00(+0.00%)
Mar 30, 2011 0.1150 0.1100 0.1100 0.1100 147,256 -0.01(-4.35%)
Mar 29, 2011 0.1150 0.1150 0.1150 0.1150 11,000 -0.00(-4.17%)
Mar 28, 2011 0.1150 0.1200 0.1150 0.1200 56,500 +0.00(+4.35%)
Mar 25, 2011 0.1200 0.1250 0.1150 0.1150 155,905 -0.00(-4.17%)
Mar 24, 2011 0.1150 0.1200 0.1100 0.1200 228,256 +0.00(+4.35%)
Mar 23, 2011 0.1150 0.1200 0.1150 0.1150 194,000 -0.00(-4.17%)
Mar 22, 2011 0.1200 0.1250 0.1200 0.1200 80,000 +0.00(+0.00%)
Mar 21, 2011 0.1200 0.1200 0.1100 0.1200 377,318 +0.00(+0.00%)
Mar 18, 2011 0.1150 0.1200 0.1150 0.1200 69,950 +0.01(+9.09%)
Mar 17, 2011 0.1200 0.1200 0.1100 0.1100 432,900 -0.01(-4.35%)
Mar 16, 2011 0.1150 0.1200 0.1150 0.1150 116,000 +0.00(+0.00%)
Mar 15, 2011 0.1200 0.1200 0.1100 0.1150 464,950 -0.01(-8.00%)
Mar 14, 2011 0.1250 0.1250 0.1200 0.1250 163,000 -0.01(-3.85%)
Mar 11, 2011 0.1300 0.1400 0.1250 0.1300 239,500 +0.00(+0.00%)
Mar 10, 2011 0.1400 0.1400 0.1250 0.1300 715,742 -0.01(-10.34%)
Mar 09, 2011 0.1400 0.1450 0.1400 0.1450 115,000 +0.00(+0.00%)
Mar 08, 2011 0.1450 0.1450 0.1400 0.1450 120,000 -0.01(-3.33%)
Mar 07, 2011 0.1500 0.1550 0.1500 0.1500 252,600 +0.01(+3.45%)
Mar 04, 2011 0.1450 0.1500 0.1450 0.1450 42,000 +0.00(+0.00%)
Mar 03, 2011 0.1450 0.1450 0.1400 0.1450 35,100 +0.00(+3.57%)
Mar 02, 2011 0.1500 0.1500 0.1400 0.1400 67,000 -0.01(-6.67%)
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.