MTB Metals Corp. (MBYMF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0308

+0.0029

(+10.22%)

At close: 09:41AM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0308	0.0308	0.0308	0.0308	0.0308	4,440
May 02, 2024	0.0291	0.0291	0.0279	0.0279	0.0279	30,750
May 01, 2024	0.0281	0.0293	0.0279	0.0293	0.0293	10,000
Apr 30, 2024	0.0281	0.0285	0.0281	0.0285	0.0285	25,597
Apr 29, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 26, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 25, 2024	0.0260	0.0260	0.0260	0.0260	0.0260	1,000
Apr 24, 2024	0.0293	0.0300	0.0292	0.0292	0.0292	765,000
Apr 23, 2024	0.0294	0.0295	0.0280	0.0295	0.0295	462,000
Apr 22, 2024	0.0294	0.0294	0.0294	0.0294	0.0294	510
Apr 19, 2024	0.0246	0.0246	0.0246	0.0246	0.0246	-
Apr 18, 2024	0.0246	0.0246	0.0246	0.0246	0.0246	-
Apr 17, 2024	0.0269	0.0275	0.0246	0.0246	0.0246	34,250
Apr 16, 2024	0.0280	0.0280	0.0217	0.0217	0.0217	56,500
Apr 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	55,000
Apr 12, 2024	0.0280	0.0291	0.0280	0.0291	0.0291	56,000
Apr 11, 2024	0.0273	0.0273	0.0273	0.0273	0.0273	-
Apr 10, 2024	0.0295	0.0295	0.0273	0.0273	0.0273	10,000
Apr 09, 2024	0.0300	0.0350	0.0300	0.0350	0.0350	77,000
Apr 08, 2024	0.0260	0.0275	0.0260	0.0275	0.0275	30,000
Apr 05, 2024	0.0280	0.0280	0.0280	0.0280	0.0280	12,000
Apr 04, 2024	0.0287	0.0287	0.0268	0.0268	0.0268	9,000
Apr 03, 2024	0.0278	0.0350	0.0278	0.0350	0.0350	15,500
Apr 02, 2024	0.0277	0.0277	0.0277	0.0277	0.0277	1,500
Apr 01, 2024	0.0296	0.0296	0.0295	0.0295	0.0295	84,000
Mar 28, 2024	0.0240	0.0300	0.0240	0.0288	0.0288	671,000
Mar 27, 2024	0.0256	0.0256	0.0256	0.0256	0.0256	-
Mar 26, 2024	0.0256	0.0256	0.0256	0.0256	0.0256	-
Mar 25, 2024	0.0256	0.0256	0.0256	0.0256	0.0256	-
Mar 22, 2024	0.0256	0.0256	0.0256	0.0256	0.0256	7,303
Mar 21, 2024	0.0283	0.0283	0.0283	0.0283	0.0283	-
Mar 20, 2024	0.0283	0.0283	0.0283	0.0283	0.0283	150,000
Mar 19, 2024	0.0272	0.0272	0.0240	0.0252	0.0252	303,127
Mar 18, 2024	0.0292	0.0292	0.0292	0.0292	0.0292	10,000
Mar 15, 2024	0.0319	0.0337	0.0319	0.0337	0.0337	30,000
Mar 14, 2024	0.0390	0.0390	0.0317	0.0317	0.0317	7,000
Mar 13, 2024	0.0295	0.0390	0.0295	0.0390	0.0390	60,600
Mar 12, 2024	0.0316	0.0316	0.0316	0.0316	0.0316	-
Mar 11, 2024	0.0338	0.0339	0.0316	0.0316	0.0316	107,000
Mar 08, 2024	0.0336	0.0338	0.0336	0.0338	0.0338	315,000
Mar 07, 2024	0.0273	0.0390	0.0273	0.0390	0.0390	279,550
Mar 06, 2024	0.0264	0.0340	0.0264	0.0340	0.0340	335,000
Mar 05, 2024	0.0289	0.0289	0.0289	0.0289	0.0289	4,000
Mar 04, 2024	0.0277	0.0320	0.0277	0.0320	0.0320	6,000
Mar 01, 2024	0.0315	0.0320	0.0315	0.0320	0.0320	20,000
Feb 29, 2024	0.0232	0.0232	0.0232	0.0232	0.0232	60,000
Feb 28, 2024	0.0242	0.0242	0.0242	0.0242	0.0242	-
Feb 27, 2024	0.0200	0.0242	0.0200	0.0242	0.0242	15,225
Feb 26, 2024	0.0251	0.0251	0.0251	0.0251	0.0251	200
Feb 23, 2024	0.0241	0.0241	0.0241	0.0241	0.0241	20,000
Feb 22, 2024	0.0280	0.0280	0.0260	0.0260	0.0260	100,000
Feb 21, 2024	0.0297	0.0298	0.0269	0.0269	0.0269	185,000
Feb 20, 2024	0.0249	0.0249	0.0249	0.0249	0.0249	750
Feb 16, 2024	0.0280	0.0299	0.0280	0.0280	0.0280	38,700
Feb 15, 2024	0.0299	0.0299	0.0299	0.0299	0.0299	5,000
Feb 14, 2024	0.0297	0.0297	0.0297	0.0297	0.0297	70,337
Feb 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Feb 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	11,550
Feb 09, 2024	0.0289	0.0289	0.0260	0.0260	0.0260	2,700
Feb 08, 2024	0.0311	0.0311	0.0311	0.0311	0.0311	-
Feb 07, 2024	0.0311	0.0311	0.0311	0.0311	0.0311	-
Feb 06, 2024	0.0311	0.0311	0.0311	0.0311	0.0311	-
Feb 05, 2024	0.0300	0.0311	0.0300	0.0311	0.0311	3,300
Feb 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 01, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	18,000
Jan 31, 2024	0.0337	0.0337	0.0278	0.0278	0.0278	32,500
Jan 30, 2024	0.0280	0.0280	0.0257	0.0270	0.0270	90,000
Jan 29, 2024	0.0279	0.0279	0.0279	0.0279	0.0279	1,600
Jan 26, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jan 25, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jan 24, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jan 23, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jan 22, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Jan 19, 2024	0.0322	0.0322	0.0310	0.0310	0.0310	44,000
Jan 18, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	40,000
Jan 17, 2024	0.0420	0.0420	0.0350	0.0350	0.0350	42,250
Jan 16, 2024	0.0420	0.0420	0.0346	0.0346	0.0346	118,000
Jan 12, 2024	0.0422	0.0422	0.0422	0.0422	0.0422	-
Jan 11, 2024	0.0410	0.0422	0.0410	0.0422	0.0422	74,000
Jan 10, 2024	0.0455	0.0455	0.0431	0.0431	0.0431	6,632
Jan 09, 2024	0.0452	0.0452	0.0452	0.0452	0.0452	-
Jan 08, 2024	0.0452	0.0452	0.0452	0.0452	0.0452	-
Jan 05, 2024	0.0438	0.0452	0.0438	0.0452	0.0452	74,000
Jan 04, 2024	0.0524	0.0531	0.0524	0.0531	0.0531	17,500
Jan 03, 2024	0.0551	0.0551	0.0551	0.0551	0.0551	-
Jan 02, 2024	0.0545	0.0551	0.0545	0.0551	0.0551	27,627
Dec 29, 2023	0.0616	0.0616	0.0616	0.0616	0.0616	-
Dec 28, 2023	0.0570	0.0616	0.0570	0.0616	0.0616	321,000
Dec 27, 2023	0.0570	0.0648	0.0570	0.0648	0.0648	11,147
Dec 26, 2023	0.0625	0.0625	0.0625	0.0625	0.0625	700
Dec 22, 2023	0.0624	0.0624	0.0624	0.0624	0.0624	23,000
Dec 21, 2023	0.0608	0.0608	0.0608	0.0608	0.0608	2,000
Dec 20, 2023	0.0632	0.0632	0.0632	0.0632	0.0632	-
Dec 19, 2023	0.0623	0.0658	0.0614	0.0632	0.0632	40,500
Dec 18, 2023	0.0658	0.0658	0.0658	0.0658	0.0658	-
Dec 15, 2023	0.0658	0.0658	0.0658	0.0658	0.0658	-
Dec 14, 2023	0.0639	0.0658	0.0618	0.0658	0.0658	60,500
Dec 13, 2023	0.0658	0.0658	0.0622	0.0622	0.0622	41,000
Dec 12, 2023	0.0718	0.0750	0.0621	0.0621	0.0621	33,600
Dec 11, 2023	0.0799	0.0799	0.0799	0.0799	0.0799	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7313+0.0004(+0.06%)

CRUDE OIL79.02+0.91(+1.17%)

Bitcoin CAD89,465.15+2,226.00(+2.55%)

MTB Metals Corp. (MBYMF)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7313
+0.0004(+0.06%)

CRUDE OIL
79.02
+0.91(+1.17%)

Bitcoin CAD
89,465.15
+2,226.00(+2.55%)