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 31, 2006 0.6200 0.6200 0.6200 0.6200 10,225 +0.00(+0.00%)
May 30, 2006 0.5900 0.6500 0.5500 0.6200 24,000 +0.06(+10.71%)
May 26, 2006 0.5600 0.5600 0.5600 0.5600 2,500 +0.02(+3.70%)
May 25, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 24, 2006 0.5400 0.5400 0.5400 0.5400 0 +0.00(+0.00%)
May 23, 2006 0.5400 0.5400 0.5400 0.5400 15,000 +0.03(+5.88%)
May 22, 2006 0.5100 0.5100 0.5100 0.5100 0 +0.00(+0.00%)
May 19, 2006 0.5400 0.5400 0.5100 0.5100 61,000 -0.03(-5.56%)
May 18, 2006 0.5400 0.5400 0.5400 0.5400 4,180 -0.02(-3.57%)
May 17, 2006 0.5800 0.6000 0.5600 0.5600 42,800 -0.02(-3.45%)
May 16, 2006 0.5500 0.5800 0.5300 0.5800 45,500 +0.03(+5.45%)
May 15, 2006 0.5700 0.5700 0.5500 0.5500 24,000 -0.01(-1.79%)
May 12, 2006 0.5800 0.5900 0.5600 0.5600 53,655 -0.01(-1.75%)
May 11, 2006 0.5900 0.5900 0.5500 0.5700 37,500 -0.01(-1.72%)
May 10, 2006 0.5800 0.5800 0.5800 0.5800 10,000 -0.01(-1.69%)
May 09, 2006 0.5900 0.5900 0.5900 0.5900 3,000 +0.01(+1.72%)
May 08, 2006 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
May 05, 2006 0.5800 0.5800 0.5800 0.5800 10,000 +0.00(+0.00%)
May 04, 2006 0.5500 0.5800 0.5400 0.5800 30,127 +0.02(+3.57%)
May 03, 2006 0.5700 0.5700 0.5600 0.5600 3,000 +0.01(+1.82%)
May 02, 2006 0.6100 0.6100 0.5500 0.5500 10,428 -0.06(-9.84%)
May 01, 2006 0.6100 0.6100 0.6100 0.6100 3,000 +0.03(+5.17%)
Apr 28, 2006 0.5800 0.5800 0.5800 0.5800 0 +0.00(+0.00%)
Apr 27, 2006 0.6000 0.6000 0.5800 0.5800 15,000 +0.00(+0.00%)
Apr 26, 2006 0.5800 0.5900 0.5800 0.5800 16,000 +0.02(+3.57%)
Apr 25, 2006 0.5600 0.6000 0.5600 0.5600 44,500 -0.06(-9.68%)
Apr 24, 2006 0.6200 0.6200 0.6200 0.6200 5,500 +0.00(+0.00%)
Apr 21, 2006 0.6200 0.6400 0.6000 0.6200 24,500 +0.01(+1.64%)
Apr 20, 2006 0.5900 0.6100 0.5900 0.6100 13,000 +0.00(+0.00%)
Apr 19, 2006 0.5900 0.6100 0.5900 0.6100 16,000 +0.00(+0.00%)
Apr 18, 2006 0.6200 0.6200 0.5800 0.6100 39,000 +0.01(+1.67%)
Apr 17, 2006 0.6400 0.6400 0.6000 0.6000 20,600 -0.04(-6.25%)
Apr 13, 2006 0.6000 0.6500 0.6000 0.6400 7,385 +0.06(+10.34%)
Apr 12, 2006 0.5800 0.6000 0.5800 0.5800 16,000 -0.01(-1.69%)
Apr 11, 2006 0.6300 0.6300 0.5900 0.5900 38,000 -0.04(-6.35%)
Apr 10, 2006 0.6300 0.6300 0.6300 0.6300 3,627 +0.04(+6.78%)
Apr 07, 2006 0.6000 0.6300 0.5900 0.5900 27,072 -0.01(-1.67%)
Apr 06, 2006 0.6300 0.6300 0.6000 0.6000 22,000 -0.03(-4.76%)
Apr 05, 2006 0.6000 0.6300 0.6000 0.6300 25,428 +0.04(+6.78%)
Apr 04, 2006 0.6200 0.6200 0.5800 0.5900 52,100 +0.01(+1.72%)
Apr 03, 2006 0.5600 0.6100 0.5600 0.5800 10,500 -0.02(-3.33%)
Mar 31, 2006 0.6000 0.6000 0.5600 0.6000 50,000 +0.02(+3.45%)
Mar 30, 2006 0.5500 0.5800 0.5500 0.5800 67,100 +0.03(+5.45%)
Mar 29, 2006 0.5500 0.5500 0.5200 0.5500 15,500 +0.05(+10.00%)
Mar 28, 2006 0.5100 0.5100 0.5000 0.5000 5,000 +0.00(+0.00%)
Mar 27, 2006 0.5000 0.5400 0.5000 0.5000 39,000 -0.04(-7.41%)
Mar 24, 2006 0.5400 0.5400 0.5400 0.5400 500 -0.05(-8.47%)
Mar 21, 2006 0.5500 0.5900 0.5300 0.5900 58,000 +0.00(+0.00%)
Mar 20, 2006 0.5900 0.5900 0.5900 0.5900 5,000 +0.00(+0.00%)
Mar 17, 2006 0.5900 0.5900 0.5900 0.5900 10,000 +0.00(+0.00%)
Mar 16, 2006 0.5500 0.6000 0.5400 0.5900 28,500 +0.02(+3.51%)
Mar 15, 2006 0.6100 0.6100 0.5700 0.5700 20,000 -0.02(-3.39%)
Mar 14, 2006 0.6200 0.6200 0.5900 0.5900 9,000 -0.03(-4.84%)
Mar 13, 2006 0.6200 0.6200 0.6200 0.6200 10,000 +0.00(+0.00%)
Mar 10, 2006 0.6200 0.6200 0.6200 0.6200 20,000 +0.00(+0.00%)
Mar 09, 2006 0.6200 0.6200 0.6200 0.6200 9,000 +0.01(+1.64%)
Mar 08, 2006 0.6300 0.6300 0.6100 0.6100 71,400 -0.06(-8.96%)
Mar 07, 2006 0.6900 0.7000 0.6700 0.6700 31,500 -0.04(-5.63%)
Mar 06, 2006 0.7100 0.7100 0.7100 0.7100 1,500 +0.01(+1.43%)
Mar 03, 2006 0.6900 0.7000 0.6900 0.7000 12,000 +0.10(+16.67%)
Mar 02, 2006 0.6000 0.6000 0.6000 0.6000 400 -0.05(-7.69%)
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.