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

Mtb Metals Corp (OP: MBYMF )

0.0215 -0.0035 (-14.00%)
Streaming Delayed Price Updated: 1:27 PM EDT, Jun 12, 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 (%)
Dec 31, 2021 0.1356 0.1356 0.1356 0.1356 750 -0.00(-1.60%)
Dec 29, 2021 0.1378 0.1378 0.1378 0 +0.00(+1.32%)
Dec 28, 2021 0.1360 0.1360 0.1360 0.1360 2,070 -0.00(-1.95%)
Dec 23, 2021 0.1387 0.1387 0.1387 0 +0.01(+4.44%)
Dec 22, 2021 0.1338 0.1338 0.1328 0.1328 35,000 +0.00(+0.08%)
Dec 21, 2021 0.1280 0.1327 0.1264 0.1327 60,100 -0.00(-0.97%)
Dec 20, 2021 0.1191 0.1350 0.1191 0.1340 42,605 -0.00(-0.45%)
Dec 17, 2021 0.1346 0.1346 0.1228 0.1346 57,000 -0.00(-0.22%)
Dec 15, 2021 0.1349 0.1349 0.1349 25 +0.00(+1.97%)
Dec 14, 2021 0.1180 0.1323 0.1180 0.1323 75,190 +0.00(+1.85%)
Dec 13, 2021 0.1202 0.1299 0.1162 0.1299 20,145 +0.02(+14.96%)
Dec 09, 2021 0.1130 0.1130 0.1130 0 +0.01(+4.63%)
Dec 08, 2021 0.1080 0.1080 0.1080 0.1080 2,000 -0.01(-6.09%)
Dec 07, 2021 0.1315 0.1315 0.1150 0.1150 33,015 -0.01(-8.87%)
Dec 06, 2021 0.1200 0.1300 0.1200 0.1262 18,300 -0.00(-2.70%)
Dec 03, 2021 0.1188 0.1297 0.1176 0.1297 8,150 +0.01(+7.19%)
Dec 02, 2021 0.1200 0.1279 0.1160 0.1210 35,289 -0.01(-6.92%)
Dec 01, 2021 0.1250 0.1300 0.1200 0.1300 5,296 +0.00(+3.92%)
Nov 30, 2021 0.1281 0.1300 0.1251 0.1251 58,637 -0.00(-3.47%)
Nov 29, 2021 0.1296 0.1308 0.1271 0.1296 28,407 -0.01(-4.00%)
Nov 26, 2021 0.1360 0.1360 0.1296 0.1350 50,573 -0.00(-1.68%)
Nov 23, 2021 0.1373 0.1373 0.1373 55 -0.01(-5.89%)
Nov 19, 2021 0.1459 0.1459 0.1459 0 +0.00(+3.18%)
Nov 18, 2021 0.1414 0.1414 0.1414 0.1414 750 -0.00(-3.02%)
Nov 15, 2021 0.1458 0.1458 0.1458 0 +0.01(+3.85%)
Nov 12, 2021 0.1404 0.1404 0.1404 0.1404 5,065 -0.01(-3.90%)
Nov 11, 2021 0.1490 0.1490 0.1364 0.1461 26,735 +0.02(+14.68%)
Nov 09, 2021 0.1324 0.1324 0.1274 0.1274 7,000 -0.00(-3.78%)
Nov 08, 2021 0.1363 0.1385 0.1310 0.1324 20,225 -0.02(-11.38%)
Nov 04, 2021 0.1494 0.1494 0.1494 0 +0.00(+1.29%)
Nov 03, 2021 0.1475 0.1475 0.1475 0.1475 1,000 +0.01(+7.04%)
Nov 02, 2021 0.1350 0.1420 0.1350 0.1378 7,980 -0.00(-0.14%)
Nov 01, 2021 0.1383 0.1383 0.1281 0.1380 93,300 +0.00(+0.66%)
Oct 28, 2021 0.1371 0.1371 0.1371 0 -0.00(-2.56%)
Oct 26, 2021 0.1407 0.1407 0.1407 0.1407 100 -0.01(-8.22%)
Oct 25, 2021 0.1493 0.1533 0.1493 0.1533 3,000 +0.01(+4.71%)
Oct 21, 2021 0.1464 0.1464 0.1464 0 +0.00(+2.09%)
Oct 20, 2021 0.1400 0.1434 0.1371 0.1434 45,220 +0.01(+7.50%)
Oct 19, 2021 0.1320 0.1343 0.1300 0.1334 40,300 +0.00(+2.77%)
Oct 18, 2021 0.1285 0.1300 0.1255 0.1298 12,607 +0.01(+4.51%)
Oct 15, 2021 0.1290 0.1350 0.1200 0.1242 103,263 -0.00(-3.72%)
Oct 14, 2021 0.1250 0.1300 0.1250 0.1290 103,625 -0.00(-0.77%)
Oct 13, 2021 0.1320 0.1320 0.1300 0.1300 15,310 +0.00(+1.64%)
Oct 12, 2021 0.1320 0.1320 0.1279 0.1279 1,600 -0.00(-0.62%)
Oct 11, 2021 0.1215 0.1287 0.1210 0.1287 432 +0.00(+0.70%)
Oct 08, 2021 0.1361 0.1369 0.1278 0.1278 82,300 -0.01(-5.54%)
Oct 07, 2021 0.1310 0.1361 0.1310 0.1353 11,128 +0.00(+1.96%)
Oct 05, 2021 0.1327 0.1327 0.1327 0 -0.00(-2.14%)
Oct 04, 2021 0.1356 0.1356 0.1356 0.1356 500 +0.00(+2.42%)
Oct 01, 2021 0.1324 0.1324 0.1324 0.1324 6,514 +0.00(+0.38%)
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%)
Jul 01, 2021 0.1470 0.1470 0.1390 0.1390 7,100 -0.01(-5.44%)
Jun 30, 2021 0.1451 0.1470 0.1451 0.1470 14,697 -0.00(-1.80%)
Jun 29, 2021 0.1488 0.1497 0.1449 0.1497 12,000 +0.00(+2.96%)
Jun 28, 2021 0.1500 0.1500 0.1454 0.1454 11,112 -0.01(-3.77%)
Jun 25, 2021 0.1511 0.1511 0.1511 0.1511 999 -0.01(-3.51%)
Jun 24, 2021 0.1566 0.1566 0.1566 0.1566 14,000 -0.01(-5.15%)
Jun 22, 2021 0.1651 0.1651 0.1651 78 +0.01(+3.19%)
Jun 18, 2021 0.1600 0.1600 0.1600 0 -0.00(-1.23%)
Jun 17, 2021 0.1620 0.1620 0.1620 0.1620 3,500 -0.01(-4.65%)
Jun 16, 2021 0.1699 0.1699 0.1699 0.1699 100 +0.01(+4.81%)
Jun 15, 2021 0.1621 0.1621 0.1621 0.1621 2,000 -0.01(-7.00%)
Jun 14, 2021 0.1743 0.1743 0.1743 0.1743 3,000 +0.01(+4.06%)
Jun 11, 2021 0.1671 0.1680 0.1671 0.1675 4,441 +0.00(+1.52%)
Jun 10, 2021 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+1.79%)
Jun 09, 2021 0.1621 0.1621 0.1621 0.1621 200 -0.01(-3.34%)
Jun 08, 2021 0.1677 0.1677 0.1677 0.1677 2,500 -0.00(-1.35%)
Jun 07, 2021 0.1695 0.1700 0.1694 0.1700 9,300 +0.00(+1.13%)
Jun 04, 2021 0.1681 0.1681 0.1681 0.1681 900 +0.00(+0.18%)
Jun 03, 2021 0.1651 0.1678 0.1651 0.1678 18,000 +0.00(+0.96%)
Jun 02, 2021 0.1662 0.1662 0.1662 0.1662 100 -0.02(-8.88%)
Jun 01, 2021 0.1858 0.1886 0.1824 0.1824 19,430 +0.01(+4.29%)
May 28, 2021 0.1749 0.1749 0.1749 0.1749 3,000 +0.00(+2.88%)
May 27, 2021 0.1700 0.1700 0.1700 0.1700 1,200 +0.00(+1.61%)
May 26, 2021 0.1564 0.1673 0.1564 0.1673 3,542 +0.01(+5.09%)
May 25, 2021 0.1617 0.1617 0.1592 0.1592 3,000 +0.02(+13.71%)
May 24, 2021 0.1376 0.1400 0.1376 0.1400 8,045 -0.01(-5.47%)
May 21, 2021 0.1481 0.1481 0.1481 0.1481 15,533 -0.01(-6.56%)
May 19, 2021 0.1585 0.1585 0.1585 0 +0.00(+0.70%)
May 18, 2021 0.1556 0.1574 0.1528 0.1574 8,577 +0.00(+1.55%)
May 17, 2021 0.1500 0.1550 0.1500 0.1550 18,250 +0.01(+6.97%)
May 14, 2021 0.1449 0.1449 0.1449 0.1449 6,600 +0.01(+3.57%)
May 13, 2021 0.1530 0.1530 0.1393 0.1399 17,745 -0.01(-3.72%)
May 12, 2021 0.1539 0.1539 0.1453 0.1453 875 -0.00(-1.16%)
May 11, 2021 0.1491 0.1539 0.1449 0.1470 7,861 -0.01(-6.84%)
May 10, 2021 0.1553 0.1578 0.1553 0.1578 1,340 +0.01(+6.91%)
May 07, 2021 0.1476 0.1476 0.1476 0.1476 31,703 +0.00(+0.14%)
May 06, 2021 0.1421 0.1501 0.1421 0.1474 18,794 +0.01(+3.80%)
May 05, 2021 0.1486 0.1486 0.1406 0.1420 43,706 -0.00(-1.53%)
May 04, 2021 0.1466 0.1469 0.1419 0.1442 43,785 -0.00(-0.62%)
May 03, 2021 0.1462 0.1504 0.1419 0.1451 26,132 -0.00(-1.23%)
Apr 30, 2021 0.1483 0.1483 0.1456 0.1469 6,300 -0.00(-1.61%)
Apr 29, 2021 0.1493 0.1529 0.1493 0.1493 855 +0.00(+1.22%)
Apr 28, 2021 0.1450 0.1475 0.1450 0.1475 4,106 +0.00(+3.15%)
Apr 27, 2021 0.1350 0.1430 0.1350 0.1430 10,325 +0.00(+2.36%)
Apr 26, 2021 0.1400 0.1423 0.1360 0.1397 15,350 -0.01(-4.32%)
Apr 22, 2021 0.1460 0.1460 0.1460 0 +0.00(+0.55%)
Apr 21, 2021 0.1497 0.1497 0.1400 0.1452 13,564 +0.00(+0.21%)
Apr 20, 2021 0.1500 0.1500 0.1430 0.1449 124,348 +0.00(+0.42%)
Apr 19, 2021 0.1432 0.1443 0.1432 0.1443 800 +0.00(+0.49%)
Apr 16, 2021 0.1435 0.1436 0.1425 0.1436 101,600 -0.00(-0.97%)
Apr 15, 2021 0.1413 0.1450 0.1413 0.1450 11,100 +0.00(+0.42%)
Apr 14, 2021 0.1432 0.1444 0.1432 0.1444 5,036 -0.00(-0.21%)
Apr 13, 2021 0.1470 0.1470 0.1447 0.1447 10,700 +0.00(+1.40%)
Apr 12, 2021 0.1473 0.1544 0.1427 0.1427 204,471 -0.00(-0.21%)
Apr 09, 2021 0.1512 0.1512 0.1430 0.1430 20,300 -0.00(-2.39%)
Apr 08, 2021 0.1515 0.1515 0.1465 0.1465 17,300 +0.00(+0.34%)
Apr 07, 2021 0.1502 0.1590 0.1460 0.1460 88,150 -0.00(-2.80%)
Apr 06, 2021 0.1482 0.1610 0.1482 0.1502 47,259 -0.01(-5.95%)
Apr 05, 2021 0.1500 0.1683 0.1500 0.1597 47,505 +0.00(+2.50%)
Apr 01, 2021 0.1585 0.1585 0.1517 0.1558 10,400 -0.00(-1.64%)
Mar 31, 2021 0.1511 0.1584 0.1511 0.1584 27,111 +0.00(+1.86%)
Mar 30, 2021 0.1543 0.1555 0.1509 0.1555 26,000 +0.00(+2.37%)
Mar 29, 2021 0.1498 0.1520 0.1433 0.1519 18,550 -0.00(-0.72%)
Mar 26, 2021 0.1543 0.1543 0.1449 0.1530 69,700 +0.01(+5.88%)
Mar 25, 2021 0.1500 0.1500 0.1420 0.1445 12,510 -0.01(-6.41%)
Mar 24, 2021 0.1500 0.1544 0.1500 0.1544 5,198 +0.00(+2.93%)
Mar 23, 2021 0.1541 0.1600 0.1426 0.1500 36,080 +0.00(+1.35%)
Mar 22, 2021 0.1500 0.1500 0.1472 0.1480 35,700 -0.02(-9.20%)
Mar 19, 2021 0.1520 0.1630 0.1500 0.1630 27,200 +0.01(+3.82%)
Mar 18, 2021 0.1484 0.1580 0.1395 0.1570 66,662 +0.01(+4.67%)
Mar 17, 2021 0.1573 0.1600 0.1490 0.1500 19,250 -0.00(-2.79%)
Mar 16, 2021 0.1524 0.1607 0.1433 0.1543 106,565 -0.01(-3.56%)
Mar 15, 2021 0.1555 0.1600 0.1555 0.1600 39,700 +0.00(+3.16%)
Mar 12, 2021 0.1600 0.1700 0.1551 0.1551 87,100 -0.00(-3.06%)
Mar 11, 2021 0.1552 0.1690 0.1552 0.1600 44,300 +0.01(+3.63%)
Mar 10, 2021 0.1560 0.1672 0.1490 0.1544 78,930 +0.00(+2.80%)
Mar 09, 2021 0.1400 0.1502 0.1392 0.1502 82,675 +0.01(+10.85%)
Mar 08, 2021 0.1410 0.1441 0.1350 0.1355 40,384 +0.01(+4.96%)
Mar 05, 2021 0.1350 0.1350 0.1291 0.1291 11,800 -0.01(-3.94%)
Mar 04, 2021 0.1500 0.1521 0.1300 0.1344 81,167 -0.02(-10.40%)
Mar 03, 2021 0.1392 0.1500 0.1392 0.1500 8,450 +0.00(+0.00%)
Mar 02, 2021 0.1377 0.1500 0.1300 0.1500 169,379 +0.01(+6.23%)
Mar 01, 2021 0.1500 0.1500 0.1370 0.1412 150,098 +0.00(+0.86%)
Feb 26, 2021 0.1500 0.1597 0.1400 0.1400 81,500 -0.03(-18.51%)
Feb 25, 2021 0.1750 0.1850 0.1423 0.1718 1,007,636 +0.00(+1.06%)
Feb 24, 2021 0.2188 0.3100 0.1314 0.1700 555,542 -0.18(-51.43%)
Feb 23, 2021 0.3500 0.3500 0.3500 0.3500 8,761 +0.00(+0.00%)
Feb 22, 2021 0.3416 0.3528 0.3401 0.3500 45,614 -0.01(-1.96%)
Feb 19, 2021 0.3376 0.3570 0.3356 0.3570 49,400 +0.03(+8.18%)
Feb 18, 2021 0.3400 0.3400 0.3235 0.3300 9,141 -0.02(-5.04%)
Feb 17, 2021 0.3500 0.3500 0.3338 0.3475 36,650 -0.00(-0.71%)
Feb 16, 2021 0.3678 0.3833 0.3418 0.3500 21,867 -0.01(-2.78%)
Feb 12, 2021 0.3600 0.3600 0.3600 0.3600 21,500 +0.00(+0.14%)
Feb 11, 2021 0.3413 0.3595 0.3400 0.3595 47,500 +0.02(+7.09%)
Feb 10, 2021 0.3560 0.3560 0.3357 0.3357 1,447 -0.02(-4.47%)
Feb 09, 2021 0.3400 0.3580 0.3400 0.3514 50,406 +0.00(+0.57%)
Feb 08, 2021 0.3260 0.3550 0.3260 0.3494 185,855 +0.03(+9.09%)
Feb 05, 2021 0.3138 0.3203 0.3013 0.3203 26,800 +0.02(+6.77%)
Feb 04, 2021 0.3482 0.3482 0.2891 0.3000 26,598 -0.03(-10.04%)
Feb 03, 2021 0.3510 0.3563 0.3310 0.3335 56,155 -0.01(-2.23%)
Feb 02, 2021 0.3310 0.3411 0.3204 0.3411 21,241 -0.02(-5.12%)
Feb 01, 2021 0.2800 0.4009 0.2800 0.3595 85,459 +0.05(+15.63%)
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%)
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.