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 30, 2012 0.0558 0.0558 0.0558 0.0558 0 -0.01(-15.45%)
May 29, 2012 0.0660 0.0660 0.0660 0.0660 16,000 -0.01(-11.88%)
May 22, 2012 0.0749 0.0749 0.0749 0 +0.03(+59.70%)
May 16, 2012 0.0469 0.0469 0.0469 0 -0.02(-30.10%)
May 15, 2012 0.0722 0.0722 0.0671 0.0671 245,000 -0.03(-32.22%)
May 01, 2012 0.0990 0.0990 0.0990 0 +0.01(+17.86%)
Apr 27, 2012 0.0840 0.0840 0.0840 0 -0.02(-19.77%)
Apr 24, 2012 0.1047 0.1047 0.1047 0 +0.00(+1.36%)
Apr 20, 2012 0.1033 0.1033 0.1033 0 +0.01(+16.99%)
Apr 18, 2012 0.0883 0.0883 0.0883 0 +0.00(+1.03%)
Apr 16, 2012 0.0874 0.0874 0.0874 0 -0.00(-0.34%)
Apr 13, 2012 0.0777 0.0877 0.0777 0.0877 100,000 +0.01(+6.43%)
Apr 11, 2012 0.0824 0.0824 0.0824 0 +0.01(+17.38%)
Apr 09, 2012 0.0702 0.0702 0.0702 0 -0.01(-9.42%)
Apr 04, 2012 0.0775 0.0775 0.0775 0 -0.02(-20.59%)
Mar 28, 2012 0.0976 0.0976 0.0976 0 +0.02(+26.75%)
Mar 19, 2012 0.0770 0.0770 0.0770 0 -0.02(-17.38%)
Mar 16, 2012 0.0883 0.0932 0.0883 0.0932 100,000 +0.02(+27.50%)
Mar 15, 2012 0.0932 0.0932 0.0731 0.0731 93,000 -0.03(-25.64%)
Mar 14, 2012 0.0983 0.0983 0.0983 0.0983 300,000 -0.00(-0.20%)
Mar 13, 2012 0.0934 0.0985 0.0934 0.0985 50,000 +0.00(+2.60%)
Mar 08, 2012 0.0960 0.0960 0.0960 0.0960 0 +0.01(+16.08%)
Mar 07, 2012 0.0827 0.0827 0.0827 0.0827 20,000 -0.00(-5.27%)
Mar 06, 2012 0.0873 0.0873 0.0873 0.0873 20,000 -0.01(-11.01%)
Mar 05, 2012 0.0981 0.0981 0.0981 0.0981 1,000 +0.01(+7.80%)
Feb 28, 2012 0.0910 0.0910 0.0910 0 -0.04(-28.85%)
Feb 21, 2012 0.1279 0.1279 0.1279 0 -0.00(-0.16%)
Feb 17, 2012 0.1180 0.1281 0.1180 0.1281 508,300 +0.01(+8.56%)
Feb 16, 2012 0.1130 0.1180 0.1130 0.1180 100,000 -0.01(-7.96%)
Feb 09, 2012 0.1282 0.1282 0.1282 0 +0.00(+0.16%)
Feb 08, 2012 0.1180 0.1280 0.1180 0.1280 384,000 +0.00(+3.90%)
Feb 07, 2012 0.1131 0.1232 0.1131 0.1232 200,000 +0.01(+8.83%)
Feb 03, 2012 0.1132 0.1132 0.1132 0 +0.01(+5.20%)
Feb 02, 2012 0.1076 0.1076 0.1076 0.1076 83,500 -0.01(-8.74%)
Feb 01, 2012 0.1129 0.1179 0.1129 0.1179 112,500 +0.00(+0.77%)
Jan 31, 2012 0.1174 0.1224 0.1160 0.1170 191,000 -0.01(-4.26%)
Jan 30, 2012 0.0970 0.1222 0.0921 0.1222 512,000 +0.03(+32.25%)
Jan 27, 2012 0.0924 0.0924 0.0924 0.0924 20,000 -0.00(-4.55%)
Jan 23, 2012 0.0968 0.0968 0.0968 0 +0.01(+12.17%)
Jan 20, 2012 0.0860 0.0912 0.0860 0.0863 331,000 -0.00(-0.23%)
Jan 19, 2012 0.0795 0.0865 0.0768 0.0865 657,000 +0.01(+6.27%)
Jan 18, 2012 0.0814 0.0814 0.0814 0.0814 40,000 +0.01(+7.81%)
Jan 09, 2012 0.0755 0.0755 0.0755 0 -0.00(-0.13%)
Jan 06, 2012 0.0757 0.0757 0.0756 0.0756 24,500 -0.01(-6.44%)
Dec 29, 2011 0.0808 0.0808 0.0808 0 +0.02(+24.31%)
Dec 28, 2011 0.0650 0.0650 0.0650 0.0650 20,000 -0.02(-19.75%)
Dec 23, 2011 0.0810 0.0810 0.0810 0.0810 0 +0.02(+23.66%)
Dec 20, 2011 0.0655 0.0655 0.0655 0.0655 0 -0.03(-28.49%)
Dec 14, 2011 0.0916 0.0916 0.0916 0.0916 0 -0.02(-18.94%)
Dec 09, 2011 0.1130 0.1130 0.1130 0.1130 0 +0.02(+27.97%)
Dec 08, 2011 0.0785 0.0883 0.0734 0.0883 250,000 +0.01(+19.00%)
Dec 07, 2011 0.0741 0.0742 0.0741 0.0742 290,000 +0.01(+12.42%)
Nov 30, 2011 0.0660 0.0660 0.0660 0 -0.02(-20.00%)
Nov 29, 2011 0.0729 0.0874 0.0729 0.0825 300,000 -0.01(-6.78%)
Nov 14, 2011 0.0885 0.0885 0.0885 0 +0.01(+9.94%)
Nov 11, 2011 0.0834 0.0835 0.0805 0.0805 10,500 -0.02(-18.11%)
Nov 10, 2011 0.0934 0.0983 0.0934 0.0983 37,000 -0.00(-0.91%)
Nov 08, 2011 0.0992 0.0992 0.0992 0 -0.00(-4.06%)
Nov 04, 2011 0.1034 0.1034 0.1034 0 +0.01(+15.79%)
Nov 03, 2011 0.0944 0.0993 0.0893 0.0893 33,300 -0.01(-9.25%)
Nov 01, 2011 0.0984 0.0984 0.0984 0 -0.00(-2.28%)
Oct 31, 2011 0.0853 0.1055 0.0853 0.1007 400,000 +0.01(+5.22%)
Oct 28, 2011 0.0957 0.0957 0.0957 0.0957 30,000 -0.01(-5.15%)
Oct 27, 2011 0.0855 0.1009 0.0808 0.1009 340,500 +0.01(+6.66%)
Oct 26, 2011 0.0789 0.0946 0.0789 0.0946 517,000 +0.02(+19.75%)
Oct 25, 2011 0.0790 0.0790 0.0790 0.0790 40,000 -0.01(-10.63%)
Oct 20, 2011 0.0884 0.0884 0.0884 0 -0.01(-5.45%)
Oct 18, 2011 0.0935 0.0935 0.0935 0.0935 0 +0.00(+5.53%)
Oct 17, 2011 0.0934 0.0934 0.0886 0.0886 26,000 -0.01(-10.23%)
Oct 14, 2011 0.0839 0.0987 0.0839 0.0987 195,000 +0.01(+5.67%)
Oct 12, 2011 0.0934 0.0934 0.0934 0 +0.00(+1.08%)
Oct 11, 2011 0.0727 0.0924 0.0727 0.0924 200,500 +0.02(+27.27%)
Oct 07, 2011 0.0726 0.0726 0.0726 0 +0.02(+28.04%)
Oct 04, 2011 0.0567 0.0567 0.0567 0 -0.02(-27.40%)
Sep 28, 2011 0.0781 0.0781 0.0781 0.0781 0 -0.01(-6.58%)
Sep 27, 2011 0.0836 0.0836 0.0836 0.0836 12,000 +0.00(+1.46%)
Sep 26, 2011 0.0825 0.0825 0.0824 0.0824 16,000 -0.02(-22.48%)
Sep 08, 2011 0.1063 0.1063 0.1063 0 +0.02(+23.60%)
Sep 07, 2011 0.0860 0.0860 0.0860 0.0860 15,000 -0.00(-4.44%)
Sep 01, 2011 0.0900 0.0900 0.0900 0 -0.00(-4.26%)
Aug 23, 2011 0.0940 0.0940 0.0940 0 +0.02(+23.52%)
Aug 15, 2011 0.0761 0.0761 0.0761 0 -0.02(-20.73%)
Aug 10, 2011 0.0960 0.0960 0.0960 0 +0.01(+5.96%)
Aug 09, 2011 0.0785 0.0907 0.0785 0.0906 283,000 +0.01(+12.27%)
Aug 08, 2011 0.0655 0.0807 0.0655 0.0807 25,000 -0.01(-13.87%)
Aug 02, 2011 0.0937 0.0937 0.0937 0.0937 0 -0.02(-15.74%)
Jul 27, 2011 0.1112 0.1112 0.1112 0 +0.02(+23.56%)
Jul 25, 2011 0.0900 0.0900 0.0900 0 -0.02(-14.61%)
Jul 22, 2011 0.1054 0.1054 0.1054 0.1054 55,000 -0.01(-5.22%)
Jul 21, 2011 0.1114 0.1114 0.1112 0.1112 85,000 +0.00(+0.72%)
Jul 19, 2011 0.1104 0.1104 0.1104 0 +0.01(+6.56%)
Jul 12, 2011 0.1036 0.1036 0.1036 0 +0.02(+19.08%)
Jul 06, 2011 0.0870 0.0870 0.0870 0 +0.00(+4.82%)
Jul 05, 2011 0.0883 0.0885 0.0830 0.0830 159,400 -0.03(-23.29%)
Jun 29, 2011 0.1082 0.1082 0.1082 0 +0.00(+1.50%)
Jun 16, 2011 0.1066 0.1066 0.1066 0 -0.00(-0.56%)
Jun 08, 2011 0.1072 0.1072 0.1072 0.1072 0 -0.00(-0.56%)
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.