OTC Markets OTCQB - Delayed Quote USD

MTB Metals Corp. (MBYMF)

Compare
0.0135
0.0000
(0.00%)
As of January 23 at 3:00:00 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 20250.01200.01200.00950.01350.0135722,240
Jan 22, 20250.01350.01350.01350.01350.0135-
Jan 21, 20250.01350.01350.01350.01350.0135-
Jan 17, 20250.01350.01350.01350.01350.0135-
Jan 16, 20250.01350.01350.01350.01350.0135-
Jan 15, 20250.01350.01350.01350.01350.0135-
Jan 14, 20250.01200.01350.00950.01350.0135806,240
Jan 13, 20250.01060.01060.01060.01060.01061,200
Jan 10, 20250.01090.01090.01090.01090.0109-
Jan 8, 20250.01090.01090.01090.01090.0109800
Jan 7, 20250.01400.01400.01400.01400.0140-
Jan 6, 20250.01400.01400.01400.01400.0140-
Jan 3, 20250.01400.01400.01400.01400.0140-
Jan 2, 20250.01230.01400.01230.01400.0140100,000
Dec 31, 20240.01250.01250.01250.01250.012512,500
Dec 30, 20240.00980.00980.00980.00980.0098-
Dec 27, 20240.00980.00980.00980.00980.0098-
Dec 26, 20240.00980.00980.00980.00980.0098-
Dec 24, 20240.00980.00980.00980.00980.0098-
Dec 23, 20240.00980.00980.00980.00980.00982,500
Dec 20, 20240.00980.01020.00980.01020.010241,000
Dec 19, 20240.01000.01000.01000.01000.0100100
Dec 18, 20240.01390.01390.01390.01390.0139-
Dec 17, 20240.01390.01390.01390.01390.013925,000
Dec 16, 20240.01160.01160.01160.01160.0116-
Dec 13, 20240.01160.01160.01160.01160.0116-
Dec 12, 20240.01160.01160.01160.01160.0116-
Dec 11, 20240.01160.01160.01160.01160.01161,000
Dec 10, 20240.00980.00980.00980.00980.00981,400
Dec 9, 20240.01110.01110.01110.01110.0111-
Dec 6, 20240.01000.01110.00990.01110.0111170,597
Dec 5, 20240.00970.00970.00970.00970.009725,000
Dec 4, 20240.01040.01040.00910.00960.009677,000
Dec 3, 20240.01150.01150.01150.01150.01152,000
Dec 2, 20240.01210.01300.01190.01300.013038,000
Nov 29, 20240.01240.01240.01240.01240.0124-
Nov 27, 20240.01120.01240.01090.01240.0124180,000
Nov 26, 20240.01270.01270.01270.01270.0127-
Nov 25, 20240.01270.01270.01270.01270.0127-
Nov 22, 20240.01270.01270.01270.01270.0127100
Nov 21, 20240.01270.01270.01270.01270.012740,000
Nov 20, 20240.01280.01280.01280.01280.0128-
Nov 19, 20240.01280.01280.01280.01280.012823,200
Nov 18, 20240.01210.01210.01210.01210.01215,000
Nov 15, 20240.01280.01280.01280.01280.0128-
Nov 14, 20240.01280.01280.01280.01280.012813,500
Nov 13, 20240.01280.01350.01280.01350.013533,800
Nov 12, 20240.01600.01600.01600.01600.01604,100
Nov 11, 20240.01800.01800.01800.01800.0180-
Nov 8, 20240.01800.01800.01800.01800.0180-
Nov 7, 20240.01600.01800.01600.01800.0180241,000
Nov 6, 20240.01660.01660.01660.01660.016660,000
Nov 5, 20240.02000.02000.02000.02000.0200-
Nov 4, 20240.02000.02000.02000.02000.0200-
Nov 1, 20240.02000.02000.02000.02000.0200-
Oct 31, 20240.02000.02000.02000.02000.0200500
Oct 30, 20240.01920.02160.01920.02160.0216109,954
Oct 29, 20240.02660.02660.02660.02660.02663,000
Oct 28, 20240.02660.03000.02660.03000.030012,500
Oct 25, 20240.02300.02300.02300.02300.0230120,000
Oct 24, 20240.02200.02200.02200.02200.0220-
Oct 23, 20240.02200.02200.02200.02200.0220-
Oct 22, 20240.02200.02200.02200.02200.022024,000
Oct 21, 20240.01850.02670.01850.02670.026746,500
Oct 18, 20240.01700.03000.01480.03000.0300224,000
Oct 17, 20240.01910.01910.01910.01910.0191-
Oct 16, 20240.01910.01910.01910.01910.0191-
Oct 15, 20240.01910.01910.01910.01910.0191-
Oct 14, 20240.01910.01910.01910.01910.0191-
Oct 11, 20240.01310.01910.01310.01910.019110,300
Oct 10, 20240.02220.02220.02220.02220.0222-
Oct 9, 20240.02220.02220.02220.02220.0222-
Oct 8, 20240.02220.02220.02220.02220.0222-
Oct 7, 20240.02220.02220.02220.02220.0222-
Oct 4, 20240.02030.02220.02030.02220.02224,500
Oct 3, 20240.01450.01450.01450.01450.0145-
Oct 2, 20240.01450.01450.01450.01450.01451,900
Oct 1, 20240.02220.02220.02220.02220.022210,000
Sep 30, 20240.02220.02220.02220.02220.022210,000
Sep 27, 20240.02300.02300.02300.02300.0230-
Sep 26, 20240.02300.02300.02300.02300.0230-
Sep 25, 20240.02620.02620.02200.02300.0230265,000
Sep 24, 20240.02230.02230.02230.02230.0223-
Sep 23, 20240.02230.02230.02230.02230.022322,500
Sep 20, 20240.02260.02260.02260.02260.0226-
Sep 19, 20240.02260.02260.02260.02260.022611,250
Sep 18, 20240.01840.02200.01840.02200.0220252,000
Sep 17, 20240.02510.02510.02510.02510.02518,451
Sep 16, 20240.01450.03390.01450.02240.0224354,500
Sep 13, 20240.02000.02000.02000.02000.02001,000
Sep 12, 20240.02020.02020.02020.02020.02026,000
Sep 11, 20240.01900.01900.01900.01900.0190100,000
Sep 10, 20240.01840.01840.01840.01840.0184500
Sep 9, 20240.01850.01850.01850.01850.0185-
Sep 6, 20240.01850.01850.01850.01850.0185-
Sep 5, 20240.01850.01850.01850.01850.0185-
Sep 4, 20240.01510.01850.01320.01850.018595,000
Sep 3, 20240.01600.01840.01440.01440.014450,937
Aug 30, 20240.01720.01850.01720.01850.01856,000
Aug 29, 20240.01760.01760.01760.01760.01765,405
Aug 28, 20240.01850.01850.01850.01850.0185-
Aug 27, 20240.01850.01850.01850.01850.0185-
Aug 26, 20240.01850.01850.01850.01850.018541,224
Aug 23, 20240.01720.01720.01720.01720.0172-
Aug 22, 20240.01720.01720.01720.01720.0172-
Aug 21, 20240.01840.01840.01720.01720.017267,173
Aug 20, 20240.01830.02000.01710.01760.017681,200
Aug 19, 20240.02350.02350.02350.02350.0235-
Aug 16, 20240.02350.02350.02350.02350.0235-
Aug 15, 20240.02350.02350.02350.02350.023510,000
Aug 14, 20240.02000.02000.02000.02000.020020,000
Aug 13, 20240.02030.02030.02030.02030.0203-
Aug 12, 20240.02450.02450.01600.02030.020368,700
Aug 9, 20240.01860.01870.01860.01870.018760,000
Aug 8, 20240.02170.02170.02170.02170.0217-
Aug 7, 20240.02170.02170.02170.02170.0217-
Aug 6, 20240.02170.02170.02170.02170.0217-
Aug 5, 20240.02170.02170.02170.02170.0217-
Aug 2, 20240.02170.02170.02170.02170.0217-
Aug 1, 20240.02170.02170.02170.02170.0217-
Jul 31, 20240.02170.02170.02170.02170.0217-
Jul 30, 20240.02170.02170.02170.02170.0217-
Jul 29, 20240.02170.02170.02170.02170.02171,000
Jul 26, 20240.02180.02180.02180.02180.0218-
Jul 25, 20240.02180.02180.02180.02180.0218-
Jul 24, 20240.02180.02180.02180.02180.021811,250
Jul 23, 20240.02180.02180.02180.02180.021850,000
Jul 22, 20240.02300.02300.02300.02300.0230-
Jul 19, 20240.02190.02300.02190.02300.0230300,000
Jul 18, 20240.02200.02200.02190.02190.0219359,550
Jul 17, 20240.02000.02000.02000.02000.02002,500
Jul 16, 20240.01800.01800.01800.01800.0180500
Jul 15, 20240.01950.02200.01950.02200.022080,000
Jul 12, 20240.02200.02200.02200.02200.0220-
Jul 11, 20240.02200.02200.02200.02200.022040,000
Jul 10, 20240.02200.02200.02200.02200.022020,000
Jul 9, 20240.01930.02210.01930.02210.022131,000
Jul 8, 20240.02290.02290.02290.02290.022911,000
Jul 5, 20240.02450.02450.02130.02290.022948,500
Jul 3, 20240.01920.01920.01920.01920.0192-
Jul 2, 20240.01920.01920.01920.01920.01921,000
Jul 1, 20240.02140.02140.02140.02140.0214-
Jun 28, 20240.02140.02140.02140.02140.0214-
Jun 27, 20240.02140.02140.02140.02140.0214-
Jun 26, 20240.02140.02140.02140.02140.0214-
Jun 25, 20240.02140.02140.02140.02140.0214-
Jun 24, 20240.02140.02140.02140.02140.0214100
Jun 21, 20240.02020.02020.02020.02020.0202-
Jun 20, 20240.02180.02290.02020.02020.020242,150
Jun 18, 20240.02150.02150.02150.02150.021510,000
Jun 17, 20240.02290.02290.02290.02290.0229-
Jun 14, 20240.02290.02290.02290.02290.0229-
Jun 13, 20240.02290.02290.02290.02290.02292,000
Jun 12, 20240.02150.02150.02150.02150.021520,000
Jun 11, 20240.02500.02500.02500.02500.0250-
Jun 10, 20240.02900.02900.02500.02500.025050,000
Jun 7, 20240.02550.02550.02550.02550.02555,000
Jun 6, 20240.02350.02350.02350.02350.02355,000
Jun 5, 20240.02360.02360.02360.02360.0236-
Jun 4, 20240.02380.02380.02360.02360.023619,000
Jun 3, 20240.02390.02390.02390.02390.0239-
May 31, 20240.02360.02390.02360.02390.023911,500
May 30, 20240.02150.02150.02150.02150.0215-
May 29, 20240.02360.02570.02150.02150.0215505,750
May 28, 20240.02300.02300.02100.02190.0219600,000
May 24, 20240.02500.02500.02400.02400.024080,000
May 23, 20240.02420.02420.02420.02420.0242-
May 22, 20240.02420.02420.02420.02420.02422,500
May 21, 20240.02400.02400.02400.02400.02401,955
May 20, 20240.02400.03000.02400.03000.03008,249
May 17, 20240.02400.02400.02230.02340.023440,505
May 16, 20240.02200.02400.02200.02300.0230279,399
May 15, 20240.02550.02560.02120.02120.0212289,000
May 14, 20240.02470.02470.02470.02470.0247-
May 13, 20240.02500.02500.02290.02470.0247112,300
May 10, 20240.02450.02600.02450.02600.026024,500
May 9, 20240.02780.02780.02500.02500.0250150,000
May 8, 20240.02860.02860.02860.02860.0286100
May 7, 20240.02940.02940.02940.02940.0294125
May 6, 20240.03080.03080.03080.03080.0308-
May 3, 20240.03080.03080.03080.03080.03084,440
May 2, 20240.02910.02910.02790.02790.027930,750
May 1, 20240.02810.02930.02790.02930.029310,000
Apr 30, 20240.02810.02850.02810.02850.028525,597
Apr 29, 20240.02600.02600.02600.02600.0260-
Apr 26, 20240.02600.02600.02600.02600.0260-
Apr 25, 20240.02600.02600.02600.02600.02601,000
Apr 24, 20240.02930.03000.02920.02920.0292765,000
Apr 23, 20240.02940.02950.02800.02950.0295462,000
Apr 22, 20240.02940.02940.02940.02940.0294510
Apr 19, 20240.02460.02460.02460.02460.0246-
Apr 18, 20240.02460.02460.02460.02460.0246-
Apr 17, 20240.02690.02750.02460.02460.024634,250
Apr 16, 20240.02800.02800.02170.02170.021756,500
Apr 15, 20240.03000.03000.03000.03000.030055,000
Apr 12, 20240.02800.02910.02800.02910.029156,000
Apr 11, 20240.02730.02730.02730.02730.0273-
Apr 10, 20240.02950.02950.02730.02730.027310,000
Apr 9, 20240.03000.03500.03000.03500.035077,000
Apr 8, 20240.02600.02750.02600.02750.027530,000
Apr 5, 20240.02800.02800.02800.02800.028012,000
Apr 4, 20240.02870.02870.02680.02680.02689,000
Apr 3, 20240.02780.03500.02780.03500.035015,500
Apr 2, 20240.02770.02770.02770.02770.02771,500
Apr 1, 20240.02960.02960.02950.02950.029584,000
Mar 28, 20240.02400.03000.02400.02880.0288671,000
Mar 27, 20240.02560.02560.02560.02560.0256-
Mar 26, 20240.02560.02560.02560.02560.0256-
Mar 25, 20240.02560.02560.02560.02560.0256-
Mar 22, 20240.02560.02560.02560.02560.02567,303
Mar 21, 20240.02830.02830.02830.02830.0283-
Mar 20, 20240.02830.02830.02830.02830.0283150,000
Mar 19, 20240.02720.02720.02400.02520.0252303,127
Mar 18, 20240.02920.02920.02920.02920.029210,000
Mar 15, 20240.03190.03370.03190.03370.033730,000
Mar 14, 20240.03900.03900.03170.03170.03177,000
Mar 13, 20240.02950.03900.02950.03900.039060,600
Mar 12, 20240.03160.03160.03160.03160.0316-
Mar 11, 20240.03380.03390.03160.03160.0316107,000
Mar 8, 20240.03360.03380.03360.03380.0338315,000
Mar 7, 20240.02730.03900.02730.03900.0390279,550
Mar 6, 20240.02640.03400.02640.03400.0340335,000
Mar 5, 20240.02890.02890.02890.02890.02894,000
Mar 4, 20240.02770.03200.02770.03200.03206,000
Mar 1, 20240.03150.03200.03150.03200.032020,000
Feb 29, 20240.02320.02320.02320.02320.023260,000
Feb 28, 20240.02420.02420.02420.02420.0242-
Feb 27, 20240.02000.02420.02000.02420.024215,225
Feb 26, 20240.02510.02510.02510.02510.0251200
Feb 23, 20240.02410.02410.02410.02410.024120,000
Feb 22, 20240.02800.02800.02600.02600.0260100,000
Feb 21, 20240.02970.02980.02690.02690.0269185,000
Feb 20, 20240.02490.02490.02490.02490.0249750
Feb 16, 20240.02800.02990.02800.02800.028038,700
Feb 15, 20240.02990.02990.02990.02990.02995,000
Feb 14, 20240.02970.02970.02970.02970.029770,337
Feb 13, 20240.03000.03000.03000.03000.0300-
Feb 12, 20240.03000.03000.03000.03000.030011,550
Feb 9, 20240.02890.02890.02600.02600.02602,700
Feb 8, 20240.03110.03110.03110.03110.0311-
Feb 7, 20240.03110.03110.03110.03110.0311-
Feb 6, 20240.03110.03110.03110.03110.0311-
Feb 5, 20240.03000.03110.03000.03110.03113,300
Feb 2, 20240.03500.03500.03500.03500.0350-
Feb 1, 20240.03500.03500.03500.03500.035018,000
Jan 31, 20240.03370.03370.02780.02780.027832,500
Jan 30, 20240.02800.02800.02570.02700.027090,000
Jan 29, 20240.02790.02790.02790.02790.02791,600
Jan 26, 20240.03100.03100.03100.03100.0310-
Jan 25, 20240.03100.03100.03100.03100.0310-
Jan 24, 20240.03100.03100.03100.03100.0310-