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 -0.0036 (-12.59%)
Streaming Delayed Price Updated: 3:12 PM EDT, May 9, 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, 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%)
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.