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 31, 2007 0.6150 0.6150 0.6150 0.6150 0 +0.00(+0.00%)
May 30, 2007 0.6150 0.6150 0.6150 0.6150 0 +0.00(+0.00%)
May 29, 2007 0.6150 0.6150 0.6150 0.6150 0 +0.00(+0.00%)
May 25, 2007 0.6150 0.6150 0.6150 0.6150 10,000 +0.02(+2.50%)
May 24, 2007 0.5993 0.6050 0.6000 0.6000 8,185 +0.00(+0.12%)
May 23, 2007 0.5993 0.5993 0.5993 0.5993 0 +0.00(+0.00%)
May 22, 2007 0.6200 0.5993 0.5569 0.5993 1,960 -0.02(-3.34%)
May 21, 2007 0.6200 0.6200 0.6200 0.6200 0 +0.00(+0.00%)
May 18, 2007 0.6200 0.6200 0.6200 0.6200 200 +0.02(+2.68%)
May 17, 2007 0.6038 0.6139 0.6038 0.6038 4,000 -0.00(-0.25%)
May 16, 2007 0.6053 0.6053 0.6053 0.6053 0 +0.00(+0.00%)
May 15, 2007 0.6053 0.6053 0.6053 0.6053 0 +0.00(+0.00%)
May 14, 2007 0.6053 0.6053 0.6053 0.6053 0 +0.00(+0.00%)
May 11, 2007 0.6053 0.6053 0.6053 0.6053 0 +0.00(+0.00%)
May 10, 2007 0.6053 0.6053 0.6053 0.6053 0 +0.00(+0.00%)
May 09, 2007 0.6053 0.6053 0.6053 0.6053 0 +0.00(+0.00%)
May 08, 2007 0.6053 0.6053 0.6053 0.6053 0 +0.00(+0.00%)
May 07, 2007 0.6053 0.6053 0.6053 0.6053 0 +0.00(+0.00%)
May 04, 2007 0.6053 0.6053 0.6053 0.6053 2,000 +0.04(+7.06%)
May 03, 2007 0.5654 0.5654 0.5350 0.5654 8,500 -0.03(-4.41%)
May 02, 2007 0.5915 0.5915 0.5915 0.5915 1,000 +0.01(+1.84%)
May 01, 2007 0.5808 0.5808 0.5808 0.5808 0 +0.00(+0.00%)
Apr 30, 2007 0.5808 0.5808 0.5808 0.5808 1,000 -0.08(-12.00%)
Apr 27, 2007 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Apr 26, 2007 0.6600 0.6600 0.6600 0.6600 700 +0.01(+1.38%)
Apr 25, 2007 0.6100 0.6510 0.6510 0.6510 3,000 +0.04(+6.72%)
Apr 24, 2007 0.6100 0.6100 0.6100 0.6100 0 +0.00(+0.00%)
Apr 23, 2007 0.6100 0.6650 0.6090 0.6100 11,300 -0.01(-1.58%)
Apr 20, 2007 0.6198 0.6198 0.6150 0.6198 5,000 -0.01(-0.88%)
Apr 19, 2007 0.6433 0.6253 0.6253 0.6253 2,000 -0.02(-2.80%)
Apr 18, 2007 0.6433 0.6702 0.6433 0.6433 4,000 +0.02(+2.99%)
Apr 17, 2007 0.6246 0.6335 0.6246 0.6246 4,000 -0.01(-1.30%)
Apr 16, 2007 0.6328 0.6675 0.6328 0.6328 4,500 -0.01(-2.19%)
Apr 13, 2007 0.6470 0.6470 0.6470 0.6470 3,000 +0.03(+4.35%)
Apr 12, 2007 0.6200 0.6200 0.6200 0.6200 5,000 -0.03(-4.57%)
Apr 11, 2007 0.6497 0.6497 0.6497 0.6497 0 +0.00(+0.00%)
Apr 10, 2007 0.6497 0.6497 0.5943 0.6497 3,200 +0.03(+4.79%)
Apr 09, 2007 0.6200 0.6286 0.6150 0.6200 5,700 +0.01(+1.84%)
Apr 05, 2007 0.6088 0.6088 0.6088 0.6088 0 +0.00(+0.00%)
Apr 04, 2007 0.6088 0.6088 0.6088 0.6088 0 +0.00(+0.00%)
Apr 03, 2007 0.6088 0.6400 0.6088 0.6088 8,200 -0.03(-4.49%)
Apr 02, 2007 0.6374 0.6374 0.6374 0.6374 0 +0.00(+0.00%)
Mar 30, 2007 0.6374 0.6374 0.6374 0.6374 1,500 -0.01(-0.99%)
Mar 29, 2007 0.6438 0.6450 0.6320 0.6438 13,093 -0.03(-3.82%)
Mar 28, 2007 0.6694 0.6900 0.6694 0.6694 9,500 +0.00(+0.24%)
Mar 27, 2007 0.6678 0.6678 0.6678 0.6678 0 +0.00(+0.00%)
Mar 26, 2007 0.6678 0.6800 0.6678 0.6678 11,000 -0.03(-3.91%)
Mar 23, 2007 0.6950 0.6950 0.6900 0.6950 9,100 -0.01(-0.71%)
Mar 22, 2007 0.7000 0.7000 0.7000 0.7000 2,000 +0.06(+10.24%)
Mar 21, 2007 0.6350 0.6350 0.6350 0.6350 1,000 -0.02(-2.31%)
Mar 20, 2007 0.6500 0.6500 0.6500 0.6500 5,000 +0.01(+0.78%)
Mar 19, 2007 0.6450 0.6450 0.5686 0.6450 8,300 +0.07(+12.17%)
Mar 16, 2007 0.5750 0.6259 0.5749 0.5750 5,500 -0.05(-8.04%)
Mar 15, 2007 0.6253 0.6603 0.6170 0.6253 11,000 -0.07(-9.80%)
Mar 14, 2007 0.6932 0.6954 0.6932 0.6932 8,000 -0.03(-4.52%)
Mar 13, 2007 0.7058 0.7260 0.7063 0.7260 37,685 +0.02(+2.86%)
Mar 12, 2007 0.7058 0.7137 0.7057 0.7058 15,000 -0.02(-2.24%)
Mar 09, 2007 0.7220 0.7393 0.7150 0.7220 12,500 +0.01(+1.69%)
Mar 08, 2007 0.7100 0.7100 0.6993 0.7100 46,500 +0.02(+3.65%)
Mar 07, 2007 0.6850 0.6850 0.6850 0.6850 30,000 -0.00(-0.51%)
Mar 06, 2007 0.6885 0.6885 0.6432 0.6885 16,000 +0.03(+4.73%)
Mar 05, 2007 0.6574 0.6600 0.6574 0.6574 11,000 +0.03(+4.58%)
Mar 02, 2007 0.6700 0.6372 0.6077 0.6286 8,000 -0.04(-6.18%)
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.