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

Mtb Metals Corp (OP: MBYMF )

0.0250 UNCHANGED
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 10, 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 28, 2011 0.1135 0.1135 0.1135 0 -0.02(-13.36%)
Apr 20, 2011 0.1310 0.1310 0.1310 0 -0.00(-2.82%)
Apr 15, 2011 0.1348 0.1348 0.1348 0.1348 0 -0.00(-0.15%)
Apr 14, 2011 0.1296 0.1350 0.1296 0.1350 41,000 -0.00(-0.15%)
Apr 13, 2011 0.1350 0.1352 0.1350 0.1352 11,500 +0.02(+13.04%)
Apr 12, 2011 0.1195 0.1196 0.1195 0.1196 10,500 -0.00(-0.42%)
Apr 11, 2011 0.1201 0.1201 0.1201 0.1201 100,000 -0.02(-15.00%)
Apr 08, 2011 0.1362 0.1413 0.1255 0.1413 55,000 +0.01(+4.13%)
Apr 07, 2011 0.1357 0.1357 0.1357 0.1357 20,000 +0.03(+25.18%)
Apr 04, 2011 0.1084 0.1084 0.1084 0.1084 0 -0.00(-0.28%)
Apr 01, 2011 0.1088 0.1088 0.1087 0.1087 75,000 +0.00(+0.37%)
Mar 31, 2011 0.1081 0.1083 0.1081 0.1083 275,000 +0.00(+0.28%)
Mar 30, 2011 0.1080 0.1080 0.1080 0.1080 50,000 -0.00(-4.09%)
Mar 24, 2011 0.1126 0.1126 0.1126 0.1126 0 -0.01(-11.20%)
Mar 17, 2011 0.1268 0.1268 0.1268 0 +0.01(+6.82%)
Mar 16, 2011 0.1269 0.1269 0.1187 0.1187 21,000 -0.00(-1.08%)
Mar 15, 2011 0.1115 0.1200 0.1063 0.1200 207,000 -0.01(-6.61%)
Mar 11, 2011 0.1285 0.1285 0.1285 0.1285 0 -0.01(-5.51%)
Mar 10, 2011 0.1230 0.1365 0.1230 0.1360 35,000 -0.01(-8.91%)
Mar 07, 2011 0.1493 0.1493 0.1493 0.1493 0 -0.01(-4.90%)
Mar 04, 2011 0.1594 0.1594 0.1570 0.1570 8,000 +0.02(+12.14%)
Mar 03, 2011 0.1400 0.1400 0.1400 0.1400 22,000 -0.00(-2.78%)
Mar 02, 2011 0.1439 0.1440 0.1439 0.1440 18,000 -0.01(-7.10%)
Feb 24, 2011 0.1550 0.1550 0.1550 0 +0.00(+2.65%)
Feb 23, 2011 0.1510 0.1510 0.1510 0.1510 60,000 -0.00(-0.59%)
Feb 16, 2011 0.1519 0.1519 0.1519 0 -0.02(-11.74%)
Feb 15, 2011 0.1469 0.1721 0.1469 0.1721 700,000 +0.03(+17.31%)
Feb 14, 2011 0.1517 0.1517 0.1467 0.1467 52,300 -0.01(-6.38%)
Feb 11, 2011 0.1466 0.1567 0.1465 0.1567 525,000 +0.03(+22.42%)
Feb 10, 2011 0.1325 0.1325 0.1280 0.1280 141,500 -0.01(-9.48%)
Feb 08, 2011 0.1414 0.1414 0.1414 0 +0.01(+7.45%)
Feb 07, 2011 0.1316 0.1316 0.1316 0.1316 4,000 -0.01(-3.80%)
Feb 04, 2011 0.1368 0.1368 0.1368 0.1368 50,000 +0.00(+0.15%)
Feb 03, 2011 0.1366 0.1366 0.1366 0.1366 2,000 +0.00(+0.07%)
Feb 02, 2011 0.1265 0.1365 0.1265 0.1365 21,000 +0.00(+1.11%)
Jan 31, 2011 0.1350 0.1350 0.1350 0 +0.00(+3.45%)
Jan 26, 2011 0.1305 0.1305 0.1305 0 -0.01(-6.79%)
Jan 25, 2011 0.1400 0.1400 0.1400 0.1400 180,000 -0.00(-3.45%)
Jan 24, 2011 0.1460 0.1460 0.1330 0.1450 75,000 +0.01(+7.01%)
Jan 21, 2011 0.1410 0.1410 0.1355 0.1355 36,500 -0.01(-6.55%)
Jan 20, 2011 0.1450 0.1450 0.1450 0.1450 3,000 -0.00(-0.82%)
Jan 18, 2011 0.1462 0.1462 0.1462 0 -0.01(-6.28%)
Jan 11, 2011 0.1560 0.1560 0.1560 0.1560 0 -0.01(-3.11%)
Jan 04, 2011 0.1610 0.1610 0.1610 0 +0.00(+0.56%)
Dec 30, 2010 0.1601 0.1601 0.1601 0 +0.01(+6.73%)
Dec 29, 2010 0.1500 0.1500 0.1500 0.1500 25,000 +0.00(+1.28%)
Dec 23, 2010 0.1481 0.1481 0.1481 0 +0.00(+3.21%)
Dec 22, 2010 0.1435 0.1435 0.1435 0.1435 10,000 -0.00(-2.78%)
Dec 21, 2010 0.1622 0.1622 0.1373 0.1476 52,000 -0.01(-7.46%)
Dec 15, 2010 0.1595 0.1595 0.1595 0 +0.01(+3.84%)
Dec 14, 2010 0.1536 0.1536 0.1536 0.1536 10,000 -0.01(-6.34%)
Dec 13, 2010 0.1640 0.1640 0.1640 0.1640 150,000 -0.00(-2.55%)
Dec 08, 2010 0.1683 0.1683 0.1683 0 -0.01(-5.98%)
Dec 06, 2010 0.1790 0.1790 0.1790 0 +0.00(+2.76%)
Dec 03, 2010 0.1742 0.1742 0.1742 0.1742 50,000 +0.00(+2.83%)
Dec 02, 2010 0.1694 0.1694 0.1694 0.1694 15,000 +0.00(+2.05%)
Nov 30, 2010 0.1660 0.1660 0.1660 0.1660 0 -0.00(-0.42%)
Nov 29, 2010 0.1810 0.1810 0.1667 0.1667 74,500 +0.00(+2.02%)
Nov 24, 2010 0.1634 0.1634 0.1634 0.1634 0 +0.01(+5.42%)
Nov 23, 2010 0.1550 0.1550 0.1550 0.1550 20,000 -0.00(-1.15%)
Nov 18, 2010 0.1568 0.1568 0.1568 0.1568 0 +0.00(+0.26%)
Nov 17, 2010 0.1568 0.1568 0.1564 0.1564 50,000 -0.00(-0.13%)
Nov 16, 2010 0.1566 0.1566 0.1566 0.1566 20,000 -0.01(-4.45%)
Nov 15, 2010 0.1689 0.1689 0.1639 0.1639 35,000 -0.00(-2.44%)
Nov 12, 2010 0.1680 0.1680 0.1680 0.1680 5,000 +0.01(+9.09%)
Nov 11, 2010 0.1540 0.1540 0.1540 0.1540 24,000 -0.02(-9.41%)
Nov 10, 2010 0.1700 0.1700 0.1700 0.1700 3,000 +0.01(+6.45%)
Nov 09, 2010 0.1597 0.1597 0.1597 0.1597 17,400 -0.00(-0.19%)
Nov 05, 2010 0.1600 0.1600 0.1600 0 -0.01(-5.66%)
Nov 04, 2010 0.1696 0.1696 0.1696 0.1696 1,500 +0.02(+11.65%)
Oct 25, 2010 0.1519 0.1519 0.1519 0 -0.01(-6.58%)
Oct 18, 2010 0.1626 0.1626 0.1626 0 -0.00(-0.97%)
Oct 15, 2010 0.1642 0.1642 0.1642 0.1642 30,000 +0.00(+2.88%)
Oct 13, 2010 0.1596 0.1596 0.1596 0 -0.00(-2.33%)
Oct 12, 2010 0.1634 0.1634 0.1634 0.1634 5,000 +0.00(+0.68%)
Oct 08, 2010 0.1623 0.1623 0.1623 0 +0.02(+12.87%)
Oct 06, 2010 0.1438 0.1438 0.1438 0 +0.00(+0.91%)
Oct 05, 2010 0.1575 0.1620 0.1425 0.1425 134,000 -0.03(-16.27%)
Sep 30, 2010 0.1702 0.1702 0.1702 0 -0.00(-1.33%)
Sep 24, 2010 0.1725 0.1725 0.1725 0 -0.04(-19.20%)
Sep 21, 2010 0.2135 0.2135 0.2135 0 +0.02(+13.26%)
Sep 10, 2010 0.1885 0.1885 0.1885 0 -0.00(-0.21%)
Sep 09, 2010 0.1889 0.1889 0.1889 0.1889 5,000 -0.01(-6.85%)
Sep 08, 2010 0.2027 0.2028 0.2027 0.2028 8,000 -0.00(-1.31%)
Sep 07, 2010 0.2015 0.2055 0.2013 0.2055 18,000 +0.01(+4.42%)
Sep 03, 2010 0.1910 0.1968 0.1910 0.1968 32,000 -0.00(-1.55%)
Sep 01, 2010 0.1999 0.1999 0.1999 0 +0.00(+1.47%)
Aug 31, 2010 0.1833 0.1970 0.1833 0.1970 9,500 +0.02(+11.30%)
Aug 27, 2010 0.1770 0.1770 0.1770 0 +0.01(+4.00%)
Aug 26, 2010 0.1702 0.1702 0.1702 0.1702 2,000 +0.01(+3.65%)
Aug 25, 2010 0.1790 0.1790 0.1642 0.1642 5,100 -0.02(-11.63%)
Aug 23, 2010 0.1858 0.1858 0.1858 0 -0.01(-2.77%)
Aug 20, 2010 0.1864 0.1911 0.1864 0.1911 50,000 -0.01(-5.72%)
Aug 19, 2010 0.1979 0.2027 0.1979 0.2027 50,000 +0.02(+9.57%)
Aug 18, 2010 0.1850 0.1850 0.1850 0.1850 4,000 -0.01(-3.14%)
Aug 17, 2010 0.1910 0.1910 0.1910 0.1910 27,100 -0.00(-0.83%)
Aug 13, 2010 0.1926 0.1926 0.1926 0 +0.02(+9.43%)
Aug 11, 2010 0.1760 0.1760 0.1760 0 -0.01(-4.86%)
Aug 10, 2010 0.1857 0.1857 0.1850 0.1850 3,000 -0.00(-1.39%)
Aug 05, 2010 0.1876 0.1876 0.1876 0 -0.01(-4.43%)
Aug 04, 2010 0.1963 0.1963 0.1963 0.1963 3,000 +0.01(+2.99%)
Aug 03, 2010 0.1906 0.1906 0.1906 0.1906 5,000 +0.00(+0.53%)
Jul 30, 2010 0.1896 0.1896 0.1896 0 -0.02(-11.40%)
Jul 23, 2010 0.2140 0.2140 0.2140 0 +0.08(+64.62%)
Jul 14, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 13, 2010 0.1300 0.1300 0.1300 0.1300 5,000 -0.02(-11.62%)
Jul 06, 2010 0.1471 0.1471 0.1471 0 -0.03(-18.41%)
Jun 17, 2010 0.1803 0.1803 0.1803 0 +0.01(+5.50%)
Jun 14, 2010 0.1709 0.1709 0.1709 0 +0.00(+0.53%)
Jun 09, 2010 0.1700 0.1700 0.1700 0.1700 0 -0.04(-20.23%)
Jun 08, 2010 0.2131 0.2131 0.2131 0.2131 18,000 -0.02(-8.74%)
Jun 03, 2010 0.2335 0.2335 0.2335 0 -0.00(-0.17%)
Jun 02, 2010 0.2242 0.2339 0.2242 0.2339 7,000 +0.08(+52.78%)
May 25, 2010 0.1531 0.1531 0.1531 0 -0.01(-4.31%)
May 21, 2010 0.1600 0.1600 0.1600 0 -0.01(-5.49%)
May 18, 2010 0.1693 0.1693 0.1693 0 -0.03(-15.14%)
May 13, 2010 0.1995 0.1995 0.1995 0 +0.02(+13.48%)
May 06, 2010 0.1758 0.1758 0.1758 0 -0.01(-3.93%)
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.