Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mtb Metals Corp (OP: MBYMF )

0.0300 UNCHANGED
Streaming Delayed Price Updated: 2:31 PM EDT, May 20, 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 20, 2024 0.0240 0.0300 0.0240 0.0300 8,249 +0.01(+28.21%)
May 17, 2024 0.0240 0.0240 0.0223 0.0234 40,505 +0.00(+1.74%)
May 16, 2024 0.0220 0.0240 0.0220 0.0230 279,399 +0.00(+8.49%)
May 15, 2024 0.0255 0.0256 0.0212 0.0212 289,000 -0.00(-14.52%)
May 13, 2024 0.0248 1 -0.00(-4.62%)
May 10, 2024 0.0245 0.0260 0.0245 0.0260 24,500 +0.00(+4.00%)
May 09, 2024 0.0277 0.0277 0.0250 0.0250 150,000 -0.00(-12.59%)
May 08, 2024 0.0286 0.0286 0.0286 0.0286 100 -0.00(-2.72%)
May 07, 2024 0.0294 0.0294 0.0294 0.0294 125 -0.00(-4.55%)
May 03, 2024 0.0308 0 +0.00(+10.39%)
May 02, 2024 0.0291 0.0291 0.0279 0.0279 30,750 -0.00(-4.78%)
May 01, 2024 0.0293 0.0293 0.0279 0.0293 10,000 +0.00(+2.81%)
Apr 30, 2024 0.0281 0.0285 0.0281 0.0285 25,597 +0.00(+9.62%)
Apr 25, 2024 0.0260 0 -0.00(-10.96%)
Apr 24, 2024 0.0293 0.0300 0.0292 0.0292 765,000 -0.00(-1.02%)
Apr 23, 2024 0.0294 0.0295 0.0280 0.0295 462,000 +0.00(+0.34%)
Apr 22, 2024 0.0294 0.0294 0.0294 0.0294 510 +0.00(+19.51%)
Apr 17, 2024 0.0246 0 +0.00(+13.36%)
Apr 16, 2024 0.0280 0.0280 0.0217 0.0217 56,500 -0.01(-27.67%)
Apr 15, 2024 0.0300 0.0300 0.0300 0.0300 55,000 +0.00(+3.09%)
Apr 12, 2024 0.0280 0.0291 0.0280 0.0291 56,000 +0.00(+6.59%)
Apr 10, 2024 0.0273 0 -0.01(-22.00%)
Apr 09, 2024 0.0300 0.0350 0.0300 0.0350 77,000 +0.01(+27.27%)
Apr 08, 2024 0.0275 0.0275 0.0260 0.0275 30,000 -0.00(-1.79%)
Apr 05, 2024 0.0280 0.0280 0.0280 0.0280 12,000 +0.00(+4.48%)
Apr 04, 2024 0.0287 0.0287 0.0268 0.0268 9,000 -0.01(-23.43%)
Apr 03, 2024 0.0278 0.0350 0.0278 0.0350 15,500 +0.01(+26.35%)
Apr 02, 2024 0.0277 0.0277 0.0277 0.0277 1,500 -0.00(-6.10%)
Apr 01, 2024 0.0296 0.0296 0.0295 0.0295 84,000 +0.00(+2.43%)
Mar 28, 2024 0.0240 0.0300 0.0240 0.0288 671,000 +0.00(+12.50%)
Mar 22, 2024 0.0256 0 -0.00(-9.54%)
Mar 20, 2024 0.0283 0 +0.00(+12.30%)
Mar 19, 2024 0.0272 0.0272 0.0240 0.0252 303,127 -0.00(-13.70%)
Mar 18, 2024 0.0292 0.0292 0.0292 0.0292 10,000 -0.00(-13.35%)
Mar 15, 2024 0.0319 0.0337 0.0319 0.0337 30,000 +0.00(+6.31%)
Mar 14, 2024 0.0390 0.0390 0.0317 0.0317 7,000 -0.01(-18.72%)
Mar 13, 2024 0.0295 0.0390 0.0295 0.0390 60,600 +0.01(+23.03%)
Mar 11, 2024 0.0317 0 -0.00(-6.21%)
Mar 08, 2024 0.0338 0.0338 0.0336 0.0338 315,000 -0.01(-13.33%)
Mar 07, 2024 0.0273 0.0390 0.0273 0.0390 279,550 +0.00(+14.71%)
Mar 06, 2024 0.0264 0.0340 0.0264 0.0340 335,000 +0.01(+17.65%)
Mar 05, 2024 0.0289 0.0289 0.0289 0.0289 4,000 -0.00(-9.69%)
Mar 04, 2024 0.0277 0.0320 0.0277 0.0320 6,000 +0.00(+0.00%)
Mar 01, 2024 0.0315 0.0320 0.0315 0.0320 20,000 +0.01(+37.93%)
Feb 29, 2024 0.0232 0.0232 0.0232 0.0232 60,000 -0.00(-4.13%)
Feb 27, 2024 0.0242 0 -0.00(-3.59%)
Feb 26, 2024 0.0251 0.0251 0.0251 0.0251 200 +0.00(+4.15%)
Feb 23, 2024 0.0241 0.0241 0.0241 0.0241 20,000 -0.00(-7.31%)
Feb 22, 2024 0.0280 0.0280 0.0260 0.0260 100,000 -0.00(-3.35%)
Feb 21, 2024 0.0297 0.0298 0.0269 0.0269 185,000 +0.00(+8.03%)
Feb 20, 2024 0.0249 0.0249 0.0249 0.0249 750 -0.00(-11.07%)
Feb 16, 2024 0.0280 0.0299 0.0280 0.0280 38,700 -0.00(-6.35%)
Feb 15, 2024 0.0299 0.0299 0.0299 0.0299 5,000 +0.00(+0.67%)
Feb 14, 2024 0.0297 0.0297 0.0297 0.0297 70,337 -0.00(-1.00%)
Feb 12, 2024 0.0300 0 +0.00(+15.38%)
Feb 09, 2024 0.0289 0.0289 0.0260 0.0260 2,700 -0.01(-16.40%)
Feb 05, 2024 0.0311 0 -0.00(-11.14%)
Feb 01, 2024 0.0350 0 +0.01(+25.90%)
Jan 31, 2024 0.0337 0.0337 0.0278 0.0278 32,500 +0.00(+2.96%)
Jan 30, 2024 0.0257 0.0280 0.0257 0.0270 90,000 -0.00(-3.23%)
Jan 29, 2024 0.0279 0.0279 0.0279 0.0279 1,600 -0.00(-10.00%)
Jan 19, 2024 0.0310 0 -0.00(-8.82%)
Jan 18, 2024 0.0340 0.0340 0.0340 0.0340 40,000 -0.00(-2.86%)
Jan 17, 2024 0.0358 0.0420 0.0350 0.0350 42,250 +0.00(+1.16%)
Jan 16, 2024 0.0420 0.0420 0.0346 0.0346 118,000 -0.01(-18.01%)
Jan 11, 2024 0.0422 0 -0.00(-2.09%)
Jan 10, 2024 0.0455 0.0455 0.0431 0.0431 6,632 -0.00(-4.65%)
Jan 05, 2024 0.0452 0 -0.01(-14.88%)
Jan 04, 2024 0.0531 0.0531 0.0524 0.0531 17,500 -0.00(-3.63%)
Jan 02, 2024 0.0551 0 -0.01(-10.55%)
Dec 28, 2023 0.0616 3,000 -0.00(-4.94%)
Dec 27, 2023 0.0570 0.0648 0.0570 0.0648 11,147 +0.00(+3.68%)
Dec 26, 2023 0.0625 0.0625 0.0625 0.0625 700 +0.00(+0.00%)
Dec 22, 2023 0.0625 0.0625 0.0625 0.0625 23,000 +0.00(+2.80%)
Dec 21, 2023 0.0608 0.0608 0.0608 0.0608 2,000 -0.00(-3.80%)
Dec 19, 2023 0.0632 0 -0.00(-3.95%)
Dec 14, 2023 0.0658 0 +0.00(+5.79%)
Dec 13, 2023 0.0658 0.0658 0.0622 0.0622 41,000 +0.00(+0.16%)
Dec 12, 2023 0.0623 0.0750 0.0621 0.0621 33,600 -0.02(-22.28%)
Dec 08, 2023 0.0799 0 +0.00(+4.44%)
Dec 07, 2023 0.0765 0.0765 0.0765 0.0765 2,000 +0.00(+6.25%)
Dec 06, 2023 0.0700 0.0720 0.0700 0.0720 16,100 +0.00(+0.00%)
Dec 05, 2023 0.0720 0.0720 0.0720 0.0720 45,200 -0.00(-2.44%)
Dec 04, 2023 0.0788 0.0788 0.0732 0.0738 62,500 -0.01(-7.98%)
Nov 30, 2023 0.0802 0 +0.00(+5.25%)
Nov 24, 2023 0.0762 0 -0.00(-4.75%)
Nov 22, 2023 0.0800 0.0800 0.0800 0.0800 55,000 -0.01(-8.57%)
Nov 16, 2023 0.0875 0 +0.01(+11.04%)
Nov 15, 2023 0.0788 0.0788 0.0788 0.0788 2,200 +0.00(+0.38%)
Nov 14, 2023 0.0785 0.0785 0.0785 0.0785 10,000 -0.00(-0.63%)
Nov 13, 2023 0.0790 0.0790 0.0790 0.0790 13,000 +0.00(+0.00%)
Nov 09, 2023 0.0790 0 +0.00(+6.47%)
Nov 08, 2023 0.0768 0.0768 0.0742 0.0742 108,000 +0.00(+2.63%)
Nov 07, 2023 0.0723 0.0723 0.0723 0.0723 70,000 -0.00(-1.90%)
Nov 06, 2023 0.0737 0.0737 0.0737 0.0737 40,000 +0.00(+0.68%)
Nov 03, 2023 0.0732 0.0732 0.0732 0.0732 52,400 -0.01(-8.61%)
Nov 01, 2023 0.0801 0 -0.00(-2.91%)
Oct 30, 2023 0.0825 0 -0.01(-7.82%)
Oct 20, 2023 0.0895 0 -0.00(-0.44%)
Oct 13, 2023 0.0899 0 -0.01(-9.38%)
Oct 11, 2023 0.0992 0 +0.01(+9.49%)
Oct 10, 2023 0.0820 0.0906 0.0820 0.0906 6,500 -0.01(-11.18%)
Oct 09, 2023 0.1020 0.1020 0.1020 0.1020 2,500 +0.02(+29.28%)
Oct 05, 2023 0.0789 0 -0.01(-13.68%)
Oct 02, 2023 0.0914 0 -0.00(-3.79%)
Sep 29, 2023 0.0874 0.0950 0.0861 0.0950 61,500 -0.01(-8.57%)
Sep 26, 2023 0.1039 0 -0.00(-4.06%)
Sep 25, 2023 0.1083 0.1083 0.1083 0.1083 1,250 +0.01(+15.21%)
Sep 22, 2023 0.0995 0.1019 0.0900 0.0940 656,637 -0.01(-10.48%)
Sep 21, 2023 0.1050 0.1050 0.1050 0.1050 5,000 +0.00(+1.35%)
Sep 20, 2023 0.1034 0.1036 0.1034 0.1036 10,000 -0.00(-0.38%)
Sep 18, 2023 0.1040 0 -0.00(-0.86%)
Sep 15, 2023 0.0970 0.1049 0.0970 0.1049 11,500 +0.01(+15.53%)
Sep 14, 2023 0.0923 0.1042 0.0908 0.0908 60,100 -0.01(-8.28%)
Sep 11, 2023 0.0990 0 -0.02(-18.05%)
Sep 06, 2023 0.1208 0 -0.01(-7.29%)
Sep 05, 2023 0.1360 0.1360 0.1303 0.1303 1,700 +0.00(+0.23%)
Sep 01, 2023 0.1089 0.1300 0.1089 0.1300 13,771 +0.02(+23.46%)
Aug 31, 2023 0.1053 0.1053 0.1053 0.1053 2,500 -0.00(-4.36%)
Aug 29, 2023 0.1101 0 +0.00(+0.92%)
Aug 28, 2023 0.1074 0.1307 0.0970 0.1091 46,226 +0.01(+14.84%)
Aug 23, 2023 0.0950 0 +0.00(+2.37%)
Aug 15, 2023 0.0928 0 +0.00(+0.00%)
Aug 14, 2023 0.0893 0.0928 0.0893 0.0928 31,060 +0.00(+1.98%)
Aug 11, 2023 0.0910 0.0910 0.0910 0.0910 1,500 +0.00(+0.00%)
Aug 10, 2023 0.0910 0.0910 0.0910 0.0910 20,000 -0.00(-0.98%)
Aug 09, 2023 0.0913 0.0987 0.0913 0.0919 72,800 +0.01(+10.72%)
Aug 08, 2023 0.0920 0.0920 0.0830 0.0830 3,300 -0.01(-8.79%)
Aug 04, 2023 0.0910 0 +0.02(+26.39%)
Aug 02, 2023 0.0720 0 -0.00(-2.70%)
Aug 01, 2023 0.0741 0.0741 0.0740 0.0740 4,000 +0.00(+1.37%)
Jul 31, 2023 0.0722 0.0740 0.0700 0.0730 18,724 +0.00(+1.11%)
Jul 28, 2023 0.0722 0.0722 0.0722 0.0722 10,200 +0.00(+5.09%)
Jul 27, 2023 0.0768 0.0780 0.0687 0.0687 50,500 -0.01(-9.25%)
Jul 26, 2023 0.0737 0.0757 0.0715 0.0757 19,700 -0.00(-2.70%)
Jul 25, 2023 0.0789 0.0789 0.0778 0.0778 26,000 +0.00(+3.73%)
Jul 24, 2023 0.0750 0.0750 0.0750 0.0750 10,000 +0.00(+2.18%)
Jul 21, 2023 0.0687 0.0735 0.0687 0.0734 64,472 +0.00(+1.80%)
Jul 20, 2023 0.0730 0.0730 0.0721 0.0721 14,000 +0.00(+0.84%)
Jul 19, 2023 0.0780 0.0780 0.0715 0.0715 12,000 +0.00(+0.14%)
Jul 18, 2023 0.0668 0.0714 0.0668 0.0714 209,680 +0.00(+3.03%)
Jul 17, 2023 0.0693 0.0693 0.0693 0.0693 1,000 -0.00(-4.15%)
Jul 14, 2023 0.0689 0.0727 0.0689 0.0723 67,800 +0.00(+5.24%)
Jul 13, 2023 0.0736 0.0779 0.0687 0.0687 167,950 -0.01(-9.96%)
Jul 12, 2023 0.0763 0.0763 0.0763 0.0763 5,000 +0.00(+1.06%)
Jul 10, 2023 0.0755 0 -0.00(-5.63%)
Jul 07, 2023 0.0747 0.0800 0.0747 0.0800 7,500 +0.01(+6.81%)
Jul 06, 2023 0.0749 0.0749 0.0749 0.0749 4,300 +0.00(+5.64%)
Jul 05, 2023 0.0709 0.0709 0.0709 0.0709 2,000 -0.01(-9.80%)
Jun 30, 2023 0.0786 0 +0.00(+4.38%)
Jun 29, 2023 0.0753 0.0753 0.0753 0.0753 2,500 -0.00(-3.46%)
Jun 28, 2023 0.0780 0.0780 0.0780 0.0780 1,000 -0.00(-3.70%)
Jun 27, 2023 0.0810 0.0810 0.0810 0.0810 15,000 +0.01(+18.25%)
Jun 26, 2023 0.0685 0.0685 0.0685 0.0685 610 -0.00(-0.15%)
Jun 21, 2023 0.0686 0 -0.01(-16.14%)
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.