Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mtb Metals Corp (TSV: MTB )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EDT, May 27, 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 22, 2024 0.0350 0 +0.00(+0.00%)
May 21, 2024 0.0300 0.0350 0.0300 0.0350 497,000 +0.00(+0.00%)
May 17, 2024 0.0350 0 +0.00(+0.00%)
May 15, 2024 0.0350 0 +0.00(+0.00%)
May 14, 2024 0.0350 0.0350 0.0300 0.0350 110,000 +0.00(+0.00%)
May 13, 2024 0.0350 0.0350 0.0350 0.0350 57,000 +0.00(+0.00%)
May 10, 2024 0.0350 0.0350 0.0350 0.0350 133,100 +0.00(+0.00%)
May 09, 2024 0.0350 0.0350 0.0350 0.0350 243,000 -0.00(-12.50%)
May 07, 2024 0.0400 0 +0.00(+0.00%)
May 06, 2024 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+14.29%)
May 03, 2024 0.0350 0.0350 0.0350 0.0350 6,500 -0.00(-12.50%)
May 02, 2024 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
May 01, 2024 0.0350 0.0400 0.0350 0.0400 112,000 +0.00(+0.00%)
Apr 29, 2024 0.0400 0 +0.00(+14.29%)
Apr 25, 2024 0.0350 0 -0.00(-12.50%)
Apr 24, 2024 0.0400 0.0400 0.0400 0.0400 220,000 +0.00(+14.29%)
Apr 23, 2024 0.0400 0.0400 0.0350 0.0350 314,000 +0.00(+0.00%)
Apr 22, 2024 0.0350 0.0350 0.0350 0.0350 21,250 +0.00(+0.00%)
Apr 19, 2024 0.0350 0.0350 0.0350 0.0350 189,000 -0.00(-12.50%)
Apr 18, 2024 0.0400 0.0400 0.0400 0.0400 4,000 +0.00(+14.29%)
Apr 17, 2024 0.0350 0.0350 0.0350 0.0350 251,000 +0.00(+0.00%)
Apr 16, 2024 0.0350 0.0350 0.0350 0.0350 304,000 +0.00(+0.00%)
Apr 15, 2024 0.0400 0.0400 0.0350 0.0350 181,834 -0.00(-12.50%)
Apr 11, 2024 0.0400 0 +0.00(+0.00%)
Apr 10, 2024 0.0350 0.0400 0.0350 0.0400 105,000 +0.00(+14.29%)
Apr 09, 2024 0.0400 0.0400 0.0350 0.0350 139,200 -0.00(-12.50%)
Apr 08, 2024 0.0350 0.0400 0.0350 0.0400 226,000 +0.00(+0.00%)
Apr 05, 2024 0.0400 0.0400 0.0400 0.0400 6,000 +0.00(+14.29%)
Apr 04, 2024 0.0350 0.0350 0.0350 0.0350 302,000 -0.00(-12.50%)
Apr 03, 2024 0.0350 0.0400 0.0350 0.0400 18,500 +0.00(+0.00%)
Apr 02, 2024 0.0350 0.0400 0.0350 0.0400 376,000 +0.00(+0.00%)
Apr 01, 2024 0.0400 0.0400 0.0400 0.0400 146,025 +0.00(+0.00%)
Mar 28, 2024 0.0400 0 +0.00(+14.29%)
Mar 25, 2024 0.0350 260 -0.00(-12.50%)
Mar 21, 2024 0.0400 0 +0.00(+14.29%)
Mar 20, 2024 0.0350 0.0350 0.0350 0.0350 151,100 +0.00(+0.00%)
Mar 19, 2024 0.0350 0.0350 0.0350 0.0350 1,140,000 -0.00(-12.50%)
Mar 18, 2024 0.0400 0.0400 0.0400 0.0400 294,000 +0.00(+0.00%)
Mar 14, 2024 0.0400 0 -0.00(-11.11%)
Mar 13, 2024 0.0400 0.0450 0.0400 0.0450 175,000 +0.00(+0.00%)
Mar 12, 2024 0.0450 0.0450 0.0450 0.0450 65,000 +0.00(+0.00%)
Mar 11, 2024 0.0450 0.0450 0.0450 0.0450 567,000 +0.00(+0.00%)
Mar 08, 2024 0.0450 0.0450 0.0450 0.0450 275,000 +0.00(+12.50%)
Mar 07, 2024 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+0.00%)
Mar 06, 2024 0.0400 0.0450 0.0400 0.0400 829,000 +0.00(+0.00%)
Mar 05, 2024 0.0400 0.0400 0.0400 0.0400 438,000 +0.00(+0.00%)
Mar 04, 2024 0.0350 0.0400 0.0350 0.0400 197,000 +0.00(+14.29%)
Mar 01, 2024 0.0350 0.0350 0.0350 0.0350 3,000 +0.00(+0.00%)
Feb 29, 2024 0.0350 0.0350 0.0350 0.0350 634,719 +0.00(+0.00%)
Feb 28, 2024 0.0350 0.0350 0.0350 0.0350 37,100 +0.00(+0.00%)
Feb 26, 2024 0.0350 0 +0.01(+16.67%)
Feb 23, 2024 0.0350 0.0350 0.0300 0.0300 120,000 -0.01(-14.29%)
Feb 22, 2024 0.0350 0.0350 0.0350 0.0350 84,000 +0.00(+0.00%)
Feb 21, 2024 0.0350 0.0350 0.0350 0.0350 557,869 +0.00(+0.00%)
Feb 20, 2024 0.0400 0.0400 0.0350 0.0350 43,500 +0.00(+0.00%)
Feb 16, 2024 0.0350 0 -0.00(-12.50%)
Feb 15, 2024 0.0350 0.0400 0.0350 0.0400 182,000 +0.00(+14.29%)
Feb 14, 2024 0.0350 0.0350 0.0350 0.0350 56,000 -0.00(-12.50%)
Feb 12, 2024 0.0400 0 +0.00(+0.00%)
Feb 09, 2024 0.0400 0.0400 0.0400 0.0400 102,100 +0.00(+0.00%)
Feb 08, 2024 0.0450 0.0450 0.0400 0.0400 80,000 +0.00(+0.00%)
Feb 07, 2024 0.0400 0.0400 0.0400 0.0400 21,100 +0.00(+0.00%)
Feb 06, 2024 0.0400 0.0400 0.0400 0.0400 234,100 +0.00(+0.00%)
Feb 05, 2024 0.0400 0.0400 0.0400 0.0400 115,600 +0.00(+0.00%)
Feb 02, 2024 0.0400 0.0400 0.0400 0.0400 166,000 +0.00(+0.00%)
Feb 01, 2024 0.0400 0.0400 0.0400 0.0400 226,000 +0.00(+0.00%)
Jan 31, 2024 0.0400 0.0400 0.0400 0.0400 377,008 +0.00(+0.00%)
Jan 30, 2024 0.0400 0.0400 0.0350 0.0400 11,900 +0.00(+14.29%)
Jan 29, 2024 0.0350 0.0350 0.0350 0.0350 8,100 -0.00(-12.50%)
Jan 26, 2024 0.0400 0.0400 0.0400 0.0400 116,630 +0.00(+0.00%)
Jan 25, 2024 0.0350 0.0400 0.0350 0.0400 5,100 +0.00(+0.00%)
Jan 24, 2024 0.0400 0.0400 0.0400 0.0400 251,100 +0.00(+0.00%)
Jan 23, 2024 0.0450 0.0450 0.0400 0.0400 197,600 +0.00(+0.00%)
Jan 22, 2024 0.0400 0.0400 0.0400 0.0400 22,600 +0.00(+0.00%)
Jan 19, 2024 0.0400 0.0400 0.0400 0.0400 232,900 -0.00(-11.11%)
Jan 18, 2024 0.0450 0.0450 0.0450 0.0450 74,715 +0.00(+0.00%)
Jan 17, 2024 0.0500 0.0500 0.0450 0.0450 265,100 -0.01(-10.00%)
Jan 16, 2024 0.0500 0.0500 0.0450 0.0500 278,100 +0.00(+0.00%)
Jan 15, 2024 0.0500 0.0500 0.0500 0.0500 124,100 -0.00(-9.09%)
Jan 12, 2024 0.0550 0.0550 0.0550 0.0550 138,500 +0.00(+0.00%)
Jan 11, 2024 0.0550 0.0550 0.0550 0.0550 264,310 -0.00(-8.33%)
Jan 10, 2024 0.0550 0.0600 0.0550 0.0600 5,211 +0.00(+0.00%)
Jan 09, 2024 0.0600 0.0600 0.0600 0.0600 14,100 +0.00(+0.00%)
Jan 08, 2024 0.0600 0.0600 0.0600 0.0600 135,000 -0.01(-7.69%)
Jan 05, 2024 0.0650 0.0650 0.0600 0.0650 37,950 +0.00(+0.00%)
Jan 04, 2024 0.0750 0.0750 0.0650 0.0650 244,850 -0.01(-7.14%)
Jan 03, 2024 0.0700 0.0700 0.0700 0.0700 93,204 -0.00(-6.67%)
Jan 02, 2024 0.0750 0.0750 0.0750 0.0750 29,000 +0.00(+0.00%)
Dec 29, 2023 0.0750 0 +0.00(+0.00%)
Dec 28, 2023 0.0750 0.0800 0.0750 0.0750 245,093 -0.01(-6.25%)
Dec 27, 2023 0.0800 0.0800 0.0800 0.0800 144,400 +0.00(+0.00%)
Dec 22, 2023 0.0800 0 +0.00(+0.00%)
Dec 21, 2023 0.0800 0.0800 0.0800 0.0800 192,500 +0.00(+0.00%)
Dec 20, 2023 0.0900 0.0900 0.0800 0.0800 59,000 -0.01(-5.88%)
Dec 19, 2023 0.0850 0.0850 0.0850 0.0850 556,600 +0.00(+0.00%)
Dec 18, 2023 0.0900 0.0900 0.0800 0.0850 65,000 +0.00(+0.00%)
Dec 15, 2023 0.0900 0.0900 0.0850 0.0850 49,600 +0.00(+0.00%)
Dec 14, 2023 0.0900 0.0900 0.0850 0.0850 4,000 +0.00(+0.00%)
Dec 13, 2023 0.0900 0.0900 0.0850 0.0850 14,000 +0.00(+0.00%)
Dec 12, 2023 0.0950 0.1050 0.0800 0.0850 382,000 -0.03(-26.09%)
Dec 11, 2023 0.1050 0.1150 0.1050 0.1150 42,000 +0.01(+4.55%)
Dec 08, 2023 0.1100 0.1100 0.1100 0.1100 46,500 +0.01(+4.76%)
Dec 07, 2023 0.1000 0.1050 0.1000 0.1050 35,005 +0.01(+10.53%)
Dec 06, 2023 0.0950 0.0950 0.0950 0.0950 24,500 +0.00(+0.00%)
Dec 05, 2023 0.1000 0.1000 0.0950 0.0950 145,200 -0.01(-5.00%)
Dec 04, 2023 0.1050 0.1050 0.1000 0.1000 198,500 -0.00(-4.76%)
Dec 01, 2023 0.1050 0.1050 0.1050 0.1050 12,863 +0.00(+0.00%)
Nov 30, 2023 0.1050 0.1100 0.1050 0.1050 82,000 -0.01(-4.55%)
Nov 29, 2023 0.1100 0.1100 0.1100 0.1100 500 +0.00(+0.00%)
Nov 28, 2023 0.1100 0.1100 0.1050 0.1100 20,500 +0.01(+4.76%)
Nov 27, 2023 0.1150 0.1200 0.1050 0.1050 211,291 -0.01(-8.70%)
Nov 24, 2023 0.1100 0.1150 0.1100 0.1150 204,500 +0.01(+4.55%)
Nov 23, 2023 0.1150 0.1150 0.1100 0.1100 14,000 +0.00(+0.00%)
Nov 22, 2023 0.1100 0.1100 0.1100 0.1100 33,500 +0.00(+0.00%)
Nov 21, 2023 0.1100 0.1100 0.1100 0.1100 1,500 -0.01(-8.33%)
Nov 20, 2023 0.1200 0.1200 0.1200 0.1200 2,000 +0.01(+9.09%)
Nov 17, 2023 0.1200 0.1200 0.1100 0.1100 168,066 -0.01(-8.33%)
Nov 14, 2023 0.1200 0 +0.01(+9.09%)
Nov 13, 2023 0.1000 0.1100 0.1000 0.1100 159,000 +0.01(+4.76%)
Nov 09, 2023 0.1050 0 +0.00(+0.00%)
Nov 08, 2023 0.1100 0.1100 0.1050 0.1050 431,500 -0.01(-4.55%)
Nov 06, 2023 0.1100 0 +0.01(+4.76%)
Nov 03, 2023 0.1100 0.1100 0.1000 0.1050 123,400 -0.01(-4.55%)
Nov 02, 2023 0.1050 0.1100 0.1050 0.1100 383,000 +0.01(+4.76%)
Nov 01, 2023 0.1100 0.1100 0.1050 0.1050 91,500 -0.01(-4.55%)
Oct 31, 2023 0.1100 0.1100 0.1100 0.1100 95,550 -0.01(-8.33%)
Oct 30, 2023 0.1200 0.1200 0.1100 0.1200 18,500 +0.00(+4.35%)
Oct 27, 2023 0.1100 0.1150 0.1100 0.1150 66,000 +0.00(+0.00%)
Oct 26, 2023 0.1150 0.1150 0.1150 0.1150 30,000 +0.00(+0.00%)
Oct 25, 2023 0.1150 0.1150 0.1150 0.1150 170,500 -0.00(-4.17%)
Oct 24, 2023 0.1200 0.1200 0.1150 0.1200 75,000 -0.01(-4.00%)
Oct 23, 2023 0.1250 0.1250 0.1250 0.1250 100,500 +0.00(+0.00%)
Oct 20, 2023 0.1250 0.1250 0.1250 0.1250 23,000 +0.00(+0.00%)
Oct 18, 2023 0.1250 0 +0.01(+4.17%)
Oct 17, 2023 0.1250 0.1250 0.1200 0.1200 106,000 -0.01(-7.69%)
Oct 13, 2023 0.1300 50 +0.01(+4.00%)
Oct 12, 2023 0.1250 0.1250 0.1200 0.1250 79,700 +0.00(+0.00%)
Oct 11, 2023 0.1350 0.1350 0.1250 0.1250 142,500 -0.01(-7.41%)
Oct 10, 2023 0.1250 0.1350 0.1250 0.1350 100,000 +0.02(+12.50%)
Oct 06, 2023 0.1200 0 +0.00(+4.35%)
Oct 05, 2023 0.1300 0.1300 0.1150 0.1150 63,500 -0.01(-11.54%)
Oct 04, 2023 0.1400 0.1400 0.1300 0.1300 167,856 +0.00(+0.00%)
Oct 03, 2023 0.1300 0.1300 0.1250 0.1300 134,625 +0.00(+0.00%)
Oct 02, 2023 0.1350 0.1350 0.1300 0.1300 155,891 +0.00(+0.00%)
Sep 29, 2023 0.1400 0.1400 0.1200 0.1300 135,000 -0.01(-3.70%)
Sep 28, 2023 0.1300 0.1400 0.1300 0.1350 27,200 +0.01(+3.85%)
Sep 27, 2023 0.1300 0.1300 0.1200 0.1300 400,100 +0.00(+0.00%)
Sep 26, 2023 0.1350 0.1350 0.1250 0.1300 260,600 -0.01(-7.14%)
Sep 25, 2023 0.1400 0.1400 0.1350 0.1400 387,848 +0.01(+3.70%)
Sep 22, 2023 0.1450 0.1450 0.1250 0.1350 374,500 -0.01(-3.57%)
Sep 21, 2023 0.1450 0.1450 0.1400 0.1400 110,000 -0.00(-3.45%)
Sep 20, 2023 0.1450 0.1450 0.1450 0.1450 19,500 +0.00(+3.57%)
Sep 19, 2023 0.1400 0.1450 0.1350 0.1400 137,266 -0.00(-3.45%)
Sep 18, 2023 0.1400 0.1450 0.1400 0.1450 401,000 +0.01(+7.41%)
Sep 15, 2023 0.1350 0.1350 0.1350 0.1350 44,555 +0.01(+3.85%)
Sep 14, 2023 0.1300 0.1350 0.1250 0.1300 139,600 -0.01(-7.14%)
Sep 13, 2023 0.1350 0.1400 0.1350 0.1400 76,326 +0.00(+0.00%)
Sep 12, 2023 0.1500 0.1500 0.1350 0.1400 325,257 -0.00(-3.45%)
Sep 11, 2023 0.1450 0.1450 0.1350 0.1450 433,713 +0.00(+3.57%)
Sep 08, 2023 0.1450 0.1450 0.1400 0.1400 349,920 +0.00(+0.00%)
Sep 07, 2023 0.1600 0.1600 0.1400 0.1400 771,312 -0.02(-12.50%)
Sep 06, 2023 0.1600 0.1600 0.1600 0.1600 296,500 +0.01(+3.23%)
Sep 05, 2023 0.1850 0.1850 0.1500 0.1550 290,070 -0.02(-13.89%)
Sep 01, 2023 0.1800 0 +0.03(+20.00%)
Aug 31, 2023 0.1500 0.1550 0.1500 0.1500 231,500 +0.01(+3.45%)
Aug 30, 2023 0.1550 0.1550 0.1450 0.1450 39,150 -0.02(-9.38%)
Aug 29, 2023 0.1750 0.1750 0.1550 0.1600 249,000 +0.01(+6.67%)
Aug 28, 2023 0.1350 0.1800 0.1150 0.1500 643,228 +0.02(+20.00%)
Aug 25, 2023 0.1200 0.1250 0.1200 0.1250 122,350 +0.01(+4.17%)
Aug 24, 2023 0.1250 0.1250 0.1200 0.1200 207,000 -0.01(-4.00%)
Aug 23, 2023 0.1150 0.1250 0.1150 0.1250 159,500 +0.01(+8.70%)
Aug 22, 2023 0.1150 0.1150 0.1150 0.1150 800 +0.00(+0.00%)
Aug 21, 2023 0.1100 0.1150 0.1100 0.1150 104,900 +0.00(+0.00%)
Aug 17, 2023 0.1150 0 -0.01(-8.00%)
Aug 15, 2023 0.1250 0 +0.00(+0.00%)
Aug 14, 2023 0.1150 0.1250 0.1150 0.1250 80,000 +0.01(+4.17%)
Aug 11, 2023 0.1200 0.1200 0.1200 0.1200 3,400 +0.00(+0.00%)
Aug 10, 2023 0.1200 0.1200 0.1200 0.1200 17,000 -0.01(-4.00%)
Aug 09, 2023 0.1200 0.1350 0.1200 0.1250 455,010 +0.01(+4.17%)
Aug 08, 2023 0.1100 0.1200 0.1100 0.1200 91,590 +0.01(+9.09%)
Aug 04, 2023 0.1100 0 +0.01(+4.76%)
Aug 03, 2023 0.1050 0.1050 0.1000 0.1050 123,632 +0.00(+5.00%)
Aug 02, 2023 0.0950 0.1000 0.0950 0.1000 279,332 +0.01(+5.26%)
Aug 01, 2023 0.0950 0.0950 0.0950 0.0950 32,019 +0.00(+0.00%)
Jul 31, 2023 0.0900 0.0950 0.0900 0.0950 97,100 +0.00(+0.00%)
Jul 27, 2023 0.0950 0 -0.01(-5.00%)
Jul 26, 2023 0.1000 0.1000 0.1000 0.1000 123,000 +0.00(+0.00%)
Jul 24, 2023 0.1000 0 +0.00(+0.00%)
Jul 21, 2023 0.0950 0.1000 0.0900 0.1000 60,854 +0.01(+11.11%)
Jul 20, 2023 0.0900 0.0900 0.0900 0.0900 13,000 +0.00(+5.88%)
Jul 19, 2023 0.0850 0.0850 0.0850 0.0850 350,000 -0.00(-5.56%)
Jul 18, 2023 0.0900 0.0900 0.0900 0.0900 228,100 +0.00(+5.88%)
Jul 17, 2023 0.0950 0.0950 0.0850 0.0850 24,700 -0.00(-5.56%)
Jul 14, 2023 0.0900 0.0900 0.0900 0.0900 68,000 +0.00(+0.00%)
Jul 13, 2023 0.1000 0.1000 0.0900 0.0900 766,300 -0.01(-5.26%)
Jul 12, 2023 0.0950 0.0950 0.0950 0.0950 2,000 -0.01(-5.00%)
Jul 11, 2023 0.0950 0.1000 0.0950 0.1000 3,000 +0.01(+5.26%)
Jul 10, 2023 0.1000 0.1000 0.0950 0.0950 26,000 +0.00(+0.00%)
Jul 07, 2023 0.0900 0.0950 0.0900 0.0950 151,500 -0.01(-5.00%)
Jul 06, 2023 0.1000 0.1000 0.1000 0.1000 2,000 +0.01(+5.26%)
Jul 05, 2023 0.1000 0.1000 0.0950 0.0950 54,000 +0.00(+0.00%)
Jul 04, 2023 0.1000 0.1000 0.0950 0.0950 47,000 +0.00(+0.00%)
Jun 30, 2023 0.0950 0 +0.00(+0.00%)
Jun 29, 2023 0.1000 0.1000 0.0950 0.0950 37,000 +0.00(+0.00%)
Jun 28, 2023 0.0950 0.1000 0.0950 0.0950 41,000 -0.01(-5.00%)
Jun 27, 2023 0.0950 0.1000 0.0950 0.1000 30,000 +0.00(+0.00%)
Jun 26, 2023 0.0950 0.1000 0.0950 0.1000 65,610 +0.00(+0.00%)
Jun 23, 2023 0.1050 0.1050 0.1000 0.1000 15,500 +0.00(+0.00%)
Jun 22, 2023 0.1050 0.1050 0.1000 0.1000 18,000 +0.00(+0.00%)
Jun 21, 2023 0.1050 0.1050 0.1000 0.1000 34,932 +0.00(+0.00%)
Jun 20, 2023 0.1050 0.1050 0.1000 0.1000 425,500 +0.00(+0.00%)
Jun 19, 2023 0.1050 0.1100 0.1000 0.1000 127,005 -0.01(-9.09%)
Jun 16, 2023 0.1100 0.1100 0.1100 0.1100 2,000 +0.01(+4.76%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.