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 17, 2024 0.0240 0.0240 0.0223 0.0234 40,505 +0.00(+1.74%)
May 16, 2024 0.0220 0.0240 0.0220 0.0230 279,399 +0.00(+8.49%)
May 15, 2024 0.0255 0.0256 0.0212 0.0212 289,000 -0.00(-14.52%)
May 13, 2024 0.0248 1 -0.00(-4.62%)
May 10, 2024 0.0245 0.0260 0.0245 0.0260 24,500 +0.00(+4.00%)
May 09, 2024 0.0277 0.0277 0.0250 0.0250 150,000 -0.00(-12.59%)
May 08, 2024 0.0286 0.0286 0.0286 0.0286 100 -0.00(-2.72%)
May 07, 2024 0.0294 0.0294 0.0294 0.0294 125 -0.00(-4.55%)
May 03, 2024 0.0308 0 +0.00(+10.39%)
May 02, 2024 0.0291 0.0291 0.0279 0.0279 30,750 -0.00(-4.78%)
May 01, 2024 0.0293 0.0293 0.0279 0.0293 10,000 +0.00(+2.81%)
Apr 30, 2024 0.0281 0.0285 0.0281 0.0285 25,597 +0.00(+9.62%)
Apr 25, 2024 0.0260 0 -0.00(-10.96%)
Apr 24, 2024 0.0293 0.0300 0.0292 0.0292 765,000 -0.00(-1.02%)
Apr 23, 2024 0.0294 0.0295 0.0280 0.0295 462,000 +0.00(+0.34%)
Apr 22, 2024 0.0294 0.0294 0.0294 0.0294 510 +0.00(+19.51%)
Apr 17, 2024 0.0246 0 +0.00(+13.36%)
Apr 16, 2024 0.0280 0.0280 0.0217 0.0217 56,500 -0.01(-27.67%)
Apr 15, 2024 0.0300 0.0300 0.0300 0.0300 55,000 +0.00(+3.09%)
Apr 12, 2024 0.0280 0.0291 0.0280 0.0291 56,000 +0.00(+6.59%)
Apr 10, 2024 0.0273 0 -0.01(-22.00%)
Apr 09, 2024 0.0300 0.0350 0.0300 0.0350 77,000 +0.01(+27.27%)
Apr 08, 2024 0.0275 0.0275 0.0260 0.0275 30,000 -0.00(-1.79%)
Apr 05, 2024 0.0280 0.0280 0.0280 0.0280 12,000 +0.00(+4.48%)
Apr 04, 2024 0.0287 0.0287 0.0268 0.0268 9,000 -0.01(-23.43%)
Apr 03, 2024 0.0278 0.0350 0.0278 0.0350 15,500 +0.01(+26.35%)
Apr 02, 2024 0.0277 0.0277 0.0277 0.0277 1,500 -0.00(-6.10%)
Apr 01, 2024 0.0296 0.0296 0.0295 0.0295 84,000 +0.00(+2.43%)
Mar 28, 2024 0.0240 0.0300 0.0240 0.0288 671,000 +0.00(+12.50%)
Mar 22, 2024 0.0256 0 -0.00(-9.54%)
Mar 20, 2024 0.0283 0 +0.00(+12.30%)
Mar 19, 2024 0.0272 0.0272 0.0240 0.0252 303,127 -0.00(-13.70%)
Mar 18, 2024 0.0292 0.0292 0.0292 0.0292 10,000 -0.00(-13.35%)
Mar 15, 2024 0.0319 0.0337 0.0319 0.0337 30,000 +0.00(+6.31%)
Mar 14, 2024 0.0390 0.0390 0.0317 0.0317 7,000 -0.01(-18.72%)
Mar 13, 2024 0.0295 0.0390 0.0295 0.0390 60,600 +0.01(+23.03%)
Mar 11, 2024 0.0317 0 -0.00(-6.21%)
Mar 08, 2024 0.0338 0.0338 0.0336 0.0338 315,000 -0.01(-13.33%)
Mar 07, 2024 0.0273 0.0390 0.0273 0.0390 279,550 +0.00(+14.71%)
Mar 06, 2024 0.0264 0.0340 0.0264 0.0340 335,000 +0.01(+17.65%)
Mar 05, 2024 0.0289 0.0289 0.0289 0.0289 4,000 -0.00(-9.69%)
Mar 04, 2024 0.0277 0.0320 0.0277 0.0320 6,000 +0.00(+0.00%)
Mar 01, 2024 0.0315 0.0320 0.0315 0.0320 20,000 +0.01(+37.93%)
Feb 29, 2024 0.0232 0.0232 0.0232 0.0232 60,000 -0.00(-4.13%)
Feb 27, 2024 0.0242 0 -0.00(-3.59%)
Feb 26, 2024 0.0251 0.0251 0.0251 0.0251 200 +0.00(+4.15%)
Feb 23, 2024 0.0241 0.0241 0.0241 0.0241 20,000 -0.00(-7.31%)
Feb 22, 2024 0.0280 0.0280 0.0260 0.0260 100,000 -0.00(-3.35%)
Feb 21, 2024 0.0297 0.0298 0.0269 0.0269 185,000 +0.00(+8.03%)
Feb 20, 2024 0.0249 0.0249 0.0249 0.0249 750 -0.00(-11.07%)
Feb 16, 2024 0.0280 0.0299 0.0280 0.0280 38,700 -0.00(-6.35%)
Feb 15, 2024 0.0299 0.0299 0.0299 0.0299 5,000 +0.00(+0.67%)
Feb 14, 2024 0.0297 0.0297 0.0297 0.0297 70,337 -0.00(-1.00%)
Feb 12, 2024 0.0300 0 +0.00(+15.38%)
Feb 09, 2024 0.0289 0.0289 0.0260 0.0260 2,700 -0.01(-16.40%)
Feb 05, 2024 0.0311 0 -0.00(-11.14%)
Feb 01, 2024 0.0350 0 +0.01(+25.90%)
Jan 31, 2024 0.0337 0.0337 0.0278 0.0278 32,500 +0.00(+2.96%)
Jan 30, 2024 0.0257 0.0280 0.0257 0.0270 90,000 -0.00(-3.23%)
Jan 29, 2024 0.0279 0.0279 0.0279 0.0279 1,600 -0.00(-10.00%)
Jan 19, 2024 0.0310 0 -0.00(-8.82%)
Jan 18, 2024 0.0340 0.0340 0.0340 0.0340 40,000 -0.00(-2.86%)
Jan 17, 2024 0.0358 0.0420 0.0350 0.0350 42,250 +0.00(+1.16%)
Jan 16, 2024 0.0420 0.0420 0.0346 0.0346 118,000 -0.01(-18.01%)
Jan 11, 2024 0.0422 0 -0.00(-2.09%)
Jan 10, 2024 0.0455 0.0455 0.0431 0.0431 6,632 -0.00(-4.65%)
Jan 05, 2024 0.0452 0 -0.01(-14.88%)
Jan 04, 2024 0.0531 0.0531 0.0524 0.0531 17,500 -0.00(-3.63%)
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.