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 (%)
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%)
May 13, 2009 0.0479 0.0479 0.0479 0.0479 15,000 -0.00(-4.20%)
Apr 28, 2009 0.0500 0.0500 0.0500 0.0500 0 +0.01(+29.87%)
Apr 16, 2009 0.0385 0.0385 0.0385 0.0385 0 -0.01(-23.00%)
Apr 15, 2009 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+8.23%)
Apr 06, 2009 0.0462 0.0462 0.0462 0.0462 0 -0.00(-7.60%)
Feb 02, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 30, 2009 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+40.06%)
Jan 21, 2009 0.0357 0.0357 0.0357 0 +0.00(+0.00%)
Jan 20, 2009 0.0357 0.0357 0.0357 0.0357 40,000 -0.01(-27.44%)
Jan 15, 2009 0.0492 0.0492 0.0492 0 +0.00(+0.00%)
Jan 14, 2009 0.0492 0.0492 0.0492 0.0492 8,000 -0.00(-1.20%)
Jan 13, 2009 0.0498 0.0498 0.0498 0.0498 2,000 -0.01(-19.02%)
Jan 09, 2009 0.0615 0.0615 0.0615 0.0615 0 +0.01(+22.75%)
Jan 08, 2009 0.0501 0.0501 0.0501 0.0501 0 +0.00(+0.00%)
Jan 07, 2009 0.0501 0.0501 0.0501 0.0501 2,000 +0.00(+1.42%)
Dec 31, 2008 0.0494 0.0494 0.0494 0.0494 0 +0.00(+10.02%)
Dec 17, 2008 0.0449 0.0449 0.0449 0 +0.00(+0.00%)
Dec 16, 2008 0.0400 0.0449 0.0400 0.0449 16,000 +0.01(+19.73%)
Dec 15, 2008 0.0444 0.0444 0.0375 0.0375 20,000 +0.00(+1.90%)
Dec 09, 2008 0.0368 0.0368 0.0368 0 +0.00(+0.00%)
Dec 08, 2008 0.0368 0.0368 0.0368 0.0368 2,000 -0.00(-1.34%)
Nov 20, 2008 0.0373 0.0373 0.0373 0 +0.00(+0.00%)
Nov 19, 2008 0.0373 0.0373 0.0373 0.0373 12,000 -0.02(-35.13%)
Oct 17, 2008 0.0575 0.0575 0.0575 0 +0.00(+0.00%)
Oct 16, 2008 0.0575 0.0575 0.0575 0.0575 7,000 -0.07(-55.87%)
Sep 30, 2008 0.1303 0.1303 0.1303 0 +0.00(+0.00%)
Sep 29, 2008 0.1400 0.1303 0.1200 0.1303 10,000 -0.01(-6.93%)
Sep 26, 2008 0.1400 0.1400 0.1360 0.1400 24,328 -0.00(-2.10%)
Sep 03, 2008 0.1430 0.1430 0.1430 0.1430 0 +0.00(+0.00%)
Sep 02, 2008 0.1430 0.1430 0.1430 0.1430 2,500 +0.01(+4.92%)
Aug 28, 2008 0.1363 0.1363 0.1363 0 +0.00(+0.00%)
Aug 27, 2008 0.1363 0.1363 0.1363 0.1363 400 -0.01(-8.09%)
Aug 26, 2008 0.1483 0.1483 0.1483 0.1483 10,000 +0.02(+12.35%)
Aug 19, 2008 0.1320 0.1320 0.1320 0 +0.00(+0.00%)
Aug 18, 2008 0.1320 0.1320 0.1320 0.1320 10,000 -0.02(-12.00%)
Aug 13, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 12, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 11, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 08, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 07, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 06, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 05, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 04, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Aug 01, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 31, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 30, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 29, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 28, 2008 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jul 25, 2008 0.1500 0.1500 0.1500 0.1500 10,000 -0.02(-12.79%)
Jul 24, 2008 0.1720 0.1720 0.1720 0.1720 0 +0.00(+0.00%)
Jul 23, 2008 0.1720 0.1720 0.1720 0.1720 0 +0.00(+0.00%)
Jul 22, 2008 0.1720 0.1720 0.1720 0.1720 0 +0.00(+0.00%)
Jul 21, 2008 0.1740 0.1720 0.1720 0.1720 3,000 -0.00(-1.15%)
Jul 18, 2008 0.1740 0.1740 0.1740 0.1740 0 +0.00(+0.00%)
Jul 17, 2008 0.1740 0.1740 0.1740 0.1740 0 +0.00(+0.00%)
Jul 16, 2008 0.1740 0.1740 0.1740 0.1740 0 +0.00(+0.00%)
Jul 15, 2008 0.1740 0.1740 0.1740 0.1740 0 +0.00(+0.00%)
Jul 14, 2008 0.1740 0.1740 0.1740 0.1740 0 +0.00(+0.00%)
Jul 11, 2008 0.1740 0.1740 0.1740 0.1740 0 +0.00(+0.00%)
Jul 10, 2008 0.1740 0.1740 0.1740 0.1740 0 +0.00(+0.00%)
Jul 09, 2008 0.1740 0.1740 0.1740 0.1740 0 +0.00(+0.00%)
Jul 08, 2008 0.1740 0.1740 0.1740 0.1740 0 +0.00(+0.00%)
Jul 07, 2008 0.1740 0.1740 0.1740 0.1740 0 +0.00(+0.00%)
Jul 04, 2008 0.1740 0.1740 0.1740 0.1740 0 +0.00(+0.00%)
Jul 03, 2008 0.1740 0.1740 0.1740 0.1740 0 +0.00(+0.00%)
Jul 02, 2008 0.1740 0.1740 0.1740 0.1740 0 +0.00(+0.00%)
Jul 01, 2008 0.1740 0.1740 0.1740 0.1740 0 +0.00(+0.00%)
Jun 30, 2008 0.1740 0.1740 0.1740 0.1740 0 +0.00(+0.00%)
Jun 27, 2008 0.1740 0.1740 0.1740 0.1740 1,400 +0.02(+16.00%)
Jun 26, 2008 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Jun 25, 2008 0.1500 0.1500 0.1500 0.1500 1,500 -0.01(-7.12%)
Jun 24, 2008 0.1615 0.1615 0.1615 0.1615 0 +0.00(+0.00%)
Jun 23, 2008 0.1618 0.1615 0.1615 0.1615 1,000 -0.00(-0.19%)
Jun 20, 2008 0.1618 0.1618 0.1618 0.1618 0 +0.00(+0.00%)
Jun 19, 2008 0.1618 0.1618 0.1618 0.1618 0 +0.00(+0.00%)
Jun 18, 2008 0.1618 0.1618 0.1618 0.1618 0 +0.00(+0.00%)
Jun 17, 2008 0.1618 0.1618 0.1618 0.1618 1,000 -0.00(-2.53%)
Jun 16, 2008 0.1660 0.1660 0.1660 0.1660 0 +0.00(+0.00%)
Jun 13, 2008 0.1660 0.1660 0.1660 0.1660 0 +0.00(+0.00%)
Jun 12, 2008 0.1660 0.1660 0.1660 0.1660 0 +0.00(+0.00%)
Jun 11, 2008 0.1660 0.1660 0.1660 0.1660 0 +0.00(+0.00%)
Jun 10, 2008 0.1660 0.1660 0.1660 0.1660 0 +0.00(+0.00%)
Jun 09, 2008 0.1660 0.1660 0.1660 0.1660 0 +0.00(+0.00%)
Jun 06, 2008 0.1660 0.1660 0.1660 0.1660 0 +0.00(+0.00%)
Jun 05, 2008 0.1660 0.1660 0.1660 0.1660 0 +0.00(+0.00%)
Jun 04, 2008 0.1660 0.1660 0.1660 0.1660 0 +0.00(+0.00%)
Jun 03, 2008 0.1660 0.1660 0.1660 0.1660 5,000 -0.02(-8.94%)
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.