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 (%)
Apr 30, 2010 0.1829 0.1829 0.1829 0.1829 350 -0.01(-6.92%)
Apr 19, 2010 0.1965 0.1965 0.1965 0.1965 0 +0.01(+3.42%)
Apr 06, 2010 0.1900 0.1900 0.1900 0.1900 0 +0.03(+22.27%)
Mar 26, 2010 0.1554 0.1554 0.1554 0.1554 0 -0.00(-0.70%)
Mar 25, 2010 0.1565 0.1565 0.1565 0.1565 500 -0.02(-11.73%)
Mar 23, 2010 0.1773 0.1773 0.1773 0.1773 20,000 +0.02(+13.15%)
Mar 22, 2010 0.1761 0.1761 0.1567 0.1567 4,500 +0.02(+18.80%)
Mar 10, 2010 0.1319 0.1319 0.1319 0 +0.02(+19.91%)
Feb 25, 2010 0.1100 0.1100 0.1100 0.1100 0 -0.01(-8.33%)
Feb 11, 2010 0.1200 0.1200 0.1200 0 +0.00(+1.69%)
Feb 04, 2010 0.1180 0.1180 0.1180 0 +0.00(+0.34%)
Feb 02, 2010 0.1176 0.1176 0.1176 0 +0.00(+0.09%)
Jan 29, 2010 0.1175 0.1175 0.1175 0 -0.00(-0.17%)
Jan 28, 2010 0.1200 0.1230 0.1123 0.1177 144,400 -0.01(-7.47%)
Jan 27, 2010 0.1272 0.1272 0.1272 0.1272 35,000 -0.00(-0.24%)
Jan 26, 2010 0.1274 0.1275 0.1273 0.1275 65,000 -0.00(-1.24%)
Jan 20, 2010 0.1291 0.1291 0.1291 0 -0.01(-4.72%)
Jan 13, 2010 0.1355 0.1355 0.1355 0 -0.02(-13.42%)
Jan 12, 2010 0.1494 0.1565 0.1494 0.1565 43,000 +0.01(+7.71%)
Jan 11, 2010 0.1452 0.1453 0.1452 0.1453 16,666 +0.02(+17.65%)
Dec 22, 2009 0.1235 0.1235 0.1235 0 +0.02(+18.52%)
Dec 03, 2009 0.1042 0.1042 0.1042 0 -0.01(-7.95%)
Nov 27, 2009 0.1132 0.1132 0.1132 0 -0.01(-6.98%)
Nov 20, 2009 0.1217 0.1217 0.1217 0 -0.04(-22.48%)
Nov 18, 2009 0.1570 0.1570 0.1570 0 +0.00(+0.64%)
Nov 17, 2009 0.1560 0.1560 0.1560 0.1560 4,500 -0.01(-3.94%)
Nov 16, 2009 0.1670 0.1670 0.1624 0.1624 3,225 +0.03(+25.89%)
Nov 11, 2009 0.1290 0.1290 0.1290 0.1290 0 -0.01(-8.32%)
Nov 05, 2009 0.1407 0.1407 0.1407 0.1407 0 -0.01(-9.52%)
Nov 04, 2009 0.1508 0.1555 0.1508 0.1555 25,000 +0.01(+4.93%)
Oct 30, 2009 0.1482 0.1482 0.1482 0.1482 0 -0.01(-7.08%)
Oct 29, 2009 0.1547 0.1595 0.1547 0.1595 20,000 +0.00(+1.59%)
Oct 26, 2009 0.1570 0.1570 0.1570 0.1570 0 -0.13(-45.10%)
Oct 22, 2009 0.2860 0.2860 0.2860 0.2860 0 -0.01(-3.51%)
Oct 21, 2009 0.3127 0.3160 0.2964 0.2964 25,000 +0.03(+9.78%)
Oct 20, 2009 0.2700 0.2700 0.2700 0.2700 9,000 -0.04(-14.01%)
Oct 19, 2009 0.3037 0.3152 0.2960 0.3140 205,000 +0.01(+3.53%)
Oct 16, 2009 0.2649 0.3033 0.2649 0.3033 45,000 +0.04(+13.13%)
Oct 09, 2009 0.2681 0.2681 0.2681 0 -0.02(-7.39%)
Oct 08, 2009 0.2547 0.2945 0.2547 0.2895 168,000 +0.01(+3.02%)
Oct 06, 2009 0.2810 0.2810 0.2810 0.2810 0 +0.04(+15.97%)
Oct 05, 2009 0.2460 0.2460 0.2380 0.2423 55,300 -0.03(-9.93%)
Oct 02, 2009 0.2907 0.2908 0.2669 0.2690 75,000 -0.04(-12.89%)
Oct 01, 2009 0.4032 0.4032 0.3040 0.3088 166,000 -0.07(-19.42%)
Sep 30, 2009 0.3786 0.3832 0.3786 0.3832 45,000 -0.02(-5.15%)
Sep 29, 2009 0.3535 0.4040 0.3533 0.4040 27,000 +0.02(+6.32%)
Sep 28, 2009 0.4196 0.4196 0.3494 0.3800 224,000 -0.01(-3.31%)
Sep 25, 2009 0.3393 0.3930 0.3393 0.3930 42,000 +0.07(+22.81%)
Sep 24, 2009 0.2712 0.3200 0.2712 0.3200 12,000 +0.04(+14.24%)
Sep 23, 2009 0.2610 0.2889 0.2610 0.2801 22,000 +0.01(+5.30%)
Sep 22, 2009 0.1962 0.2850 0.1962 0.2660 110,500 +0.08(+42.17%)
Sep 18, 2009 0.1871 0.1871 0.1871 0 +0.04(+23.09%)
Sep 17, 2009 0.1405 0.1554 0.1405 0.1520 32,000 +0.02(+12.01%)
Sep 16, 2009 0.1360 0.1360 0.1356 0.1357 115,000 +0.00(+0.52%)
Sep 15, 2009 0.1310 0.1350 0.1310 0.1350 200,000 -0.01(-4.93%)
Sep 14, 2009 0.1382 0.1424 0.1382 0.1420 40,960 +0.02(+13.24%)
Sep 11, 2009 0.0881 0.1254 0.0880 0.1254 74,000 +0.03(+37.35%)
Sep 04, 2009 0.0913 0.0913 0.0913 0 +0.04(+83.33%)
Jul 17, 2009 0.0498 0.0498 0.0498 0 +0.01(+13.18%)
Jul 06, 2009 0.0440 0.0440 0.0440 0 -0.01(-12.00%)
Jun 03, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.01(+25.94%)
May 19, 2009 0.0397 0.0397 0.0397 0.0397 0 -0.01(-16.60%)
May 14, 2009 0.0476 0.0476 0.0476 0 -0.00(-0.63%)
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.