Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mtb Metals Corp (OP: MBYMF )

0.0240 +0.0025 (+11.63%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 31, 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 (%)
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%)
Dec 01, 2020 0.2819 0.2977 0.2780 0.2848 32,000 +0.02(+8.12%)
Nov 30, 2020 0.2760 0.2760 0.2477 0.2634 87,935 -0.02(-6.36%)
Nov 27, 2020 0.2854 0.2979 0.2715 0.2813 125,000 -0.01(-3.83%)
Nov 25, 2020 0.2770 0.3080 0.2770 0.2925 113,000 +0.02(+5.75%)
Nov 24, 2020 0.2794 0.2848 0.2600 0.2766 91,542 +0.00(+0.55%)
Nov 23, 2020 0.2400 0.2751 0.2234 0.2751 147,752 +0.04(+14.63%)
Nov 20, 2020 0.2390 0.2571 0.2350 0.2400 57,400 -0.00(-0.87%)
Nov 19, 2020 0.2446 0.2558 0.2338 0.2421 32,250 -0.02(-6.16%)
Nov 18, 2020 0.2600 0.2688 0.2500 0.2580 56,947 -0.02(-7.82%)
Nov 17, 2020 0.2850 0.2850 0.2570 0.2799 51,828 +0.01(+2.30%)
Nov 16, 2020 0.2763 0.2850 0.2736 0.2736 15,300 +0.00(+1.33%)
Nov 13, 2020 0.2852 0.2863 0.2600 0.2700 114,000 +0.00(+0.00%)
Nov 12, 2020 0.2700 0.2790 0.2590 0.2700 181,870 +0.03(+13.73%)
Nov 11, 2020 0.2476 0.2476 0.2100 0.2374 3,349,162 -0.01(-3.50%)
Nov 10, 2020 0.2883 0.3047 0.2460 0.2460 579,031 -0.04(-15.14%)
Nov 09, 2020 0.2980 0.3000 0.2848 0.2899 57,892 -0.03(-9.29%)
Nov 06, 2020 0.2769 0.3196 0.2720 0.3196 51,400 +0.03(+8.86%)
Nov 05, 2020 0.2950 0.2970 0.2752 0.2936 94,270 +0.01(+3.75%)
Nov 04, 2020 0.2787 0.2830 0.2724 0.2830 23,500 -0.02(-5.67%)
Nov 03, 2020 0.2890 0.3000 0.2833 0.3000 34,233 +0.01(+2.88%)
Nov 02, 2020 0.2770 0.3162 0.2700 0.2916 105,240 +0.00(+0.55%)
Oct 30, 2020 0.3000 0.3123 0.2800 0.2900 41,000 -0.00(-0.10%)
Oct 29, 2020 0.2984 0.3030 0.2903 0.2903 25,000 -0.03(-8.48%)
Oct 28, 2020 0.3046 0.3172 0.2910 0.3172 15,160 -0.01(-2.07%)
Oct 27, 2020 0.3402 0.3402 0.3237 0.3239 1,865 -0.03(-9.07%)
Oct 26, 2020 0.3562 0.3562 0.3562 0.3562 1,300 +0.00(+0.25%)
Oct 23, 2020 0.3549 0.3553 0.3535 0.3553 11,100 +0.03(+7.67%)
Oct 22, 2020 0.3549 0.3549 0.3300 0.3300 1,700 -0.03(-7.07%)
Oct 21, 2020 0.3500 0.3753 0.3400 0.3551 22,097 +0.01(+3.14%)
Oct 20, 2020 0.3715 0.3715 0.3443 0.3443 5,404 +0.02(+5.19%)
Oct 19, 2020 0.3607 0.3607 0.3178 0.3273 14,474 +0.01(+2.28%)
Oct 16, 2020 0.3500 0.3500 0.3200 0.3200 9,700 -0.02(-6.57%)
Oct 15, 2020 0.3300 0.3448 0.3300 0.3425 8,449 +0.00(+0.15%)
Oct 14, 2020 0.3437 0.3500 0.3399 0.3420 6,738 +0.01(+3.45%)
Oct 13, 2020 0.3530 0.3530 0.3306 0.3306 6,125 +0.03(+10.20%)
Oct 12, 2020 0.3000 0.3000 0.3000 0.3000 500 -0.05(-15.49%)
Oct 09, 2020 0.3171 0.3780 0.3171 0.3550 10,900 +0.05(+18.25%)
Oct 08, 2020 0.3020 0.3040 0.3002 0.3002 2,535 -0.00(-0.27%)
Oct 07, 2020 0.3010 0.3010 0.3010 0.3010 300 -0.00(-1.44%)
Oct 06, 2020 0.3054 0.3054 0.3054 2,400 +0.00(+0.00%)
Oct 05, 2020 0.3103 0.3328 0.2990 0.3054 11,589 -0.01(-4.53%)
Oct 02, 2020 0.3400 0.3433 0.3199 0.3199 4,100 -0.02(-5.66%)
Oct 01, 2020 0.3230 0.3391 0.2800 0.3391 39,877 +0.05(+18.94%)
Sep 30, 2020 0.2915 0.2915 0.2757 0.2851 5,450 -0.01(-2.20%)
Sep 29, 2020 0.3100 0.3100 0.2900 0.2915 135,982 +0.00(+0.45%)
Sep 28, 2020 0.3152 0.3152 0.2820 0.2902 19,487 -0.02(-7.84%)
Sep 25, 2020 0.3515 0.3515 0.3095 0.3149 5,700 -0.02(-4.58%)
Sep 24, 2020 0.3900 0.3900 0.2950 0.3300 506,398 -0.03(-7.38%)
Sep 23, 2020 0.3504 0.3852 0.3400 0.3563 10,152 -0.02(-4.27%)
Sep 22, 2020 0.4006 0.4006 0.3722 0.3722 7,150 -0.03(-6.95%)
Sep 21, 2020 0.3973 0.4094 0.3850 0.4000 6,883 +0.00(+0.33%)
Sep 18, 2020 0.3987 0.3987 0.3987 0.3987 100 -0.01(-3.58%)
Sep 17, 2020 0.4010 0.4135 0.3889 0.4135 10,698 +0.01(+3.12%)
Sep 16, 2020 0.3996 0.4010 0.3822 0.4010 3,995 +0.03(+6.82%)
Sep 15, 2020 0.3838 0.3838 0.3750 0.3754 6,194 +0.00(+0.11%)
Sep 14, 2020 0.3836 0.3996 0.3550 0.3750 42,383 -0.02(-5.40%)
Sep 11, 2020 0.4147 0.4147 0.3900 0.3964 20,400 -0.02(-5.80%)
Sep 10, 2020 0.3997 0.4219 0.3997 0.4208 5,518 +0.02(+5.20%)
Sep 09, 2020 0.4216 0.4300 0.3905 0.4000 19,963 +0.00(+0.53%)
Sep 08, 2020 0.3832 0.4149 0.3642 0.3979 36,917 -0.02(-4.51%)
Sep 04, 2020 0.4167 0.4167 0.3932 0.4167 1,100 +0.01(+2.33%)
Sep 03, 2020 0.4151 0.4152 0.3751 0.4072 49,197 -0.01(-2.63%)
Sep 02, 2020 0.4157 0.4220 0.4136 0.4182 17,880 -0.00(-0.43%)
Sep 01, 2020 0.4300 0.4421 0.4001 0.4200 42,027 -0.01(-1.59%)
Aug 31, 2020 0.4186 0.4407 0.4186 0.4268 23,644 +0.01(+2.28%)
Aug 28, 2020 0.4250 0.4300 0.4169 0.4173 18,800 -0.01(-2.95%)
Aug 27, 2020 0.4307 0.4383 0.4127 0.4300 23,283 +0.01(+2.38%)
Aug 26, 2020 0.4050 0.4452 0.4050 0.4200 121,940 +0.01(+1.65%)
Aug 25, 2020 0.4400 0.4400 0.3991 0.4132 20,600 +0.00(+0.66%)
Aug 24, 2020 0.4540 0.4540 0.4048 0.4105 20,400 -0.03(-7.75%)
Aug 21, 2020 0.4210 0.4450 0.4210 0.4450 4,600 +0.03(+7.31%)
Aug 20, 2020 0.4356 0.4507 0.4147 0.4147 17,400 -0.02(-4.82%)
Aug 19, 2020 0.4777 0.4777 0.4357 0.4357 37,046 -0.05(-11.01%)
Aug 18, 2020 0.4800 0.5043 0.4503 0.4896 37,115 +0.02(+4.17%)
Aug 17, 2020 0.4650 0.5200 0.4593 0.4700 105,513 +0.03(+6.82%)
Aug 14, 2020 0.4400 0.4400 0.4400 0.4400 2,400 +0.02(+4.76%)
Aug 13, 2020 0.4350 0.4500 0.4180 0.4200 43,157 -0.01(-1.18%)
Aug 12, 2020 0.4334 0.4409 0.3964 0.4250 26,459 +0.02(+6.25%)
Aug 11, 2020 0.4237 0.4423 0.3961 0.4000 94,497 -0.06(-12.13%)
Aug 10, 2020 0.3610 0.4909 0.3610 0.4552 121,600 +0.09(+23.09%)
Aug 07, 2020 0.3699 0.3699 0.3668 0.3698 6,100 +0.00(+0.82%)
Aug 06, 2020 0.3520 0.3800 0.3520 0.3668 30,600 +0.02(+5.89%)
Aug 05, 2020 0.3473 0.3494 0.3400 0.3464 16,100 +0.02(+7.31%)
Aug 04, 2020 0.2851 0.3291 0.2851 0.3228 35,461 +0.06(+24.15%)
Aug 03, 2020 0.2600 0.2600 0.2600 0.2600 600 -0.03(-10.38%)
Jul 31, 2020 0.2900 0.3000 0.2800 0.2901 25,200 +0.01(+2.18%)
Jul 30, 2020 0.2628 0.2839 0.2628 0.2839 21,435 -0.02(-5.34%)
Jul 29, 2020 0.3049 0.3049 0.2999 0.2999 2,350 -0.01(-1.67%)
Jul 28, 2020 0.3050 0.3050 0.3050 0.3050 16,701 +0.01(+1.67%)
Jul 27, 2020 0.2700 0.3027 0.2700 0.3000 157,851 +0.03(+11.11%)
Jul 24, 2020 0.2794 0.2955 0.2602 0.2700 33,200 -0.03(-8.81%)
Jul 23, 2020 0.2762 0.3000 0.2713 0.2961 22,135 -0.01(-2.41%)
Jul 22, 2020 0.2869 0.3034 0.2854 0.3034 46,000 +0.00(+1.23%)
Jul 21, 2020 0.3023 0.3023 0.2647 0.2997 140,113 +0.00(+0.71%)
Jul 20, 2020 0.2972 0.3007 0.2845 0.2976 230,800 +0.00(+0.98%)
Jul 17, 2020 0.2762 0.2947 0.2762 0.2947 7,700 +0.01(+3.11%)
Jul 16, 2020 0.2650 0.2858 0.2650 0.2858 3,350 +0.03(+9.92%)
Jul 15, 2020 0.2791 0.2820 0.2583 0.2600 73,168 -0.02(-8.13%)
Jul 14, 2020 0.2917 0.2975 0.2800 0.2830 14,100 -0.01(-3.90%)
Jul 13, 2020 0.3091 0.3154 0.2900 0.2945 77,782 -0.02(-5.31%)
Jul 10, 2020 0.3205 0.3205 0.2975 0.3110 34,600 +0.00(+0.91%)
Jul 09, 2020 0.3310 0.3333 0.2987 0.3082 113,910 -0.02(-6.46%)
Jul 08, 2020 0.2990 0.3300 0.2756 0.3295 44,525 +0.03(+10.20%)
Jul 07, 2020 0.2940 0.2990 0.2900 0.2990 42,416 +0.01(+2.40%)
Jul 06, 2020 0.3010 0.3010 0.2900 0.2920 22,000 +0.01(+4.29%)
Jul 02, 2020 0.2800 0.2845 0.2780 0.2800 81,300 +0.03(+10.24%)
Jul 01, 2020 0.2540 0.2540 0.2540 0.2540 1,000 -0.02(-5.93%)
Jun 30, 2020 0.2700 0.2800 0.2481 0.2700 182,687 -0.00(-1.24%)
Jun 29, 2020 0.2697 0.2864 0.2697 0.2734 35,082 +0.00(+1.26%)
Jun 26, 2020 0.2501 0.2700 0.2400 0.2700 151,700 +0.02(+6.26%)
Jun 25, 2020 0.2458 0.2691 0.2400 0.2541 66,671 -0.01(-2.27%)
Jun 24, 2020 0.2382 0.2609 0.2289 0.2600 79,520 +0.03(+11.21%)
Jun 23, 2020 0.2100 0.2350 0.2076 0.2338 163,133 +0.02(+11.33%)
Jun 22, 2020 0.1832 0.2200 0.1721 0.2100 44,000 -0.01(-4.55%)
Jun 18, 2020 0.2200 0.2200 0.2200 0 +0.02(+7.79%)
Jun 15, 2020 0.2041 0.2041 0.2041 0 +0.00(+2.05%)
Jun 12, 2020 0.2100 0.2100 0.1975 0.2000 27,500 -0.00(-0.45%)
Jun 11, 2020 0.2057 0.2057 0.1972 0.2009 26,000 +0.01(+6.41%)
Jun 08, 2020 0.1888 0.1888 0.1888 0 +0.01(+3.51%)
Jun 05, 2020 0.1824 0.1824 0.1824 0.1824 1,000 -0.01(-4.15%)
Jun 04, 2020 0.1900 0.1903 0.1900 0.1903 3,100 -0.00(-0.89%)
Jun 02, 2020 0.1920 0.1920 0.1920 0 +0.02(+12.94%)
Jun 01, 2020 0.1700 0.1700 0.1700 0.1700 6,900 +0.04(+32.71%)
May 27, 2020 0.1281 0.1281 0.1281 0 -0.01(-8.50%)
May 26, 2020 0.1400 0.1400 0.1400 0.1400 1,000 +0.02(+14.75%)
May 21, 2020 0.1220 0.1220 0.1220 0 -0.01(-6.15%)
Apr 20, 2020 0.1300 0.1300 0.1300 0 +0.00(+3.17%)
Apr 13, 2020 0.1260 0.1260 0.1260 0 +0.04(+40.00%)
Apr 06, 2020 0.0900 0.0900 0.0900 0 -0.03(-26.29%)
Mar 26, 2020 0.1221 0.1221 0.1221 0 -0.01(-5.57%)
Mar 05, 2020 0.1293 0.1293 0.1293 0 -0.06(-30.86%)
Feb 20, 2020 0.1870 0.1870 0.1870 0 +0.00(+0.00%)
Feb 14, 2020 0.1870 0.1870 0.1870 0 +0.05(+35.51%)
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.