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 28, 2017 0.0648 0.0648 0.0648 0 -0.00(-5.26%)
Dec 27, 2017 0.0645 0.0684 0.0645 0.0684 289,000 +0.01(+18.75%)
Dec 22, 2017 0.0576 0.0576 0.0576 0 -0.01(-16.03%)
Dec 20, 2017 0.0686 0.0686 0.0686 0 +0.00(+2.08%)
Dec 18, 2017 0.0672 0.0672 0.0672 0 -0.00(-6.41%)
Dec 14, 2017 0.0718 0.0718 0.0718 0 +0.00(+6.37%)
Dec 13, 2017 0.0571 0.0675 0.0571 0.0675 110,000 +0.01(+22.28%)
Dec 12, 2017 0.0552 0.0552 0.0552 0.0552 3,000 -0.00(-5.32%)
Dec 11, 2017 0.0583 0.0583 0.0583 0.0583 1,000 -0.01(-18.00%)
Dec 08, 2017 0.0672 0.0672 0.0672 0.0711 50,000 -0.00(-0.14%)
Dec 07, 2017 0.0572 0.0712 0.0572 0.0712 392,000 +0.01(+11.77%)
Dec 06, 2017 0.0637 0.0637 0.0637 0.0637 100,000 -0.00(-0.78%)
Dec 05, 2017 0.0602 0.0642 0.0602 0.0642 91,000 +0.00(+0.00%)
Dec 04, 2017 0.0642 0.0681 0.0641 0.0642 237,000 -0.00(-4.32%)
Nov 30, 2017 0.0671 0.0671 0.0671 0 -0.00(-0.15%)
Nov 29, 2017 0.0673 0.0673 0.0672 0.0672 130,001 -0.01(-10.64%)
Nov 28, 2017 0.0714 0.0753 0.0714 0.0752 63,000 +0.01(+8.20%)
Nov 22, 2017 0.0695 0.0695 0.0695 0 -0.01(-13.45%)
Nov 21, 2017 0.0803 0.0803 0.0803 0.0803 82,000 +0.00(+1.26%)
Nov 20, 2017 0.0754 0.0793 0.0754 0.0793 150,000 -0.01(-6.04%)
Nov 17, 2017 0.0801 0.0844 0.0796 0.0844 345,000 +0.00(+2.43%)
Nov 16, 2017 0.0736 0.0844 0.0719 0.0824 436,000 +0.00(+2.74%)
Nov 15, 2017 0.0755 0.0802 0.0730 0.0802 442,000 -0.00(-0.37%)
Nov 14, 2017 0.0678 0.0805 0.0610 0.0805 650,000 +0.01(+11.96%)
Nov 13, 2017 0.0719 0.0719 0.0666 0.0719 139,931 +0.00(+5.27%)
Nov 09, 2017 0.0683 0.0683 0.0683 0 +0.01(+8.93%)
Nov 08, 2017 0.0640 0.0679 0.0627 0.0627 406,000 +0.01(+8.67%)
Nov 06, 2017 0.0577 0.0577 0.0577 0 -0.01(-9.70%)
Nov 03, 2017 0.0639 0.0639 0.0639 0.0639 10,000 -0.00(-3.47%)
Oct 30, 2017 0.0662 0.0662 0.0662 0 +0.00(+6.60%)
Oct 27, 2017 0.0786 0.0786 0.0620 0.0621 72,000 +0.00(+1.64%)
Oct 26, 2017 0.0635 0.0752 0.0611 0.0611 867,000 +0.00(+1.16%)
Oct 24, 2017 0.0604 0.0604 0.0604 0 +0.00(+6.71%)
Oct 20, 2017 0.0566 0.0566 0.0566 0 +0.01(+11.20%)
Oct 19, 2017 0.0509 0.0509 0.0509 0.0509 10,000 -0.01(-15.45%)
Oct 18, 2017 0.0602 0.0602 0.0602 0.0602 11,000 +0.00(+5.43%)
Oct 16, 2017 0.0571 0.0571 0.0571 0 +0.01(+16.77%)
Oct 13, 2017 0.0573 0.0573 0.0489 0.0489 210,000 -0.01(-10.93%)
Oct 12, 2017 0.0510 0.0549 0.0510 0.0549 12,000 +0.00(+0.73%)
Oct 05, 2017 0.0545 0.0545 0.0545 0 -0.01(-11.24%)
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.