STOCK FUTURES JUMP, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

MTB Metals Corp. (MTB.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.0350

-0.0050

(-12.50%)

At close: 03:55PM EDT

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	401,000
Apr 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	220,000
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	314,000
Apr 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	21,300
Apr 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	189,000
Apr 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	4,000
Apr 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	251,000
Apr 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	304,000
Apr 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	181,800
Apr 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	35,300
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	105,000
Apr 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	139,200
Apr 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	226,000
Apr 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	302,000
Apr 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,500
Apr 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	376,000
Apr 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	146,000
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	300
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
Mar 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	67,400
Mar 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	151,100
Mar 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,140,000
Mar 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	294,000
Mar 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,000
Mar 13, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	175,000
Mar 12, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	65,000
Mar 11, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	567,000
Mar 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	275,000
Mar 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Mar 06, 2024	0.0400	0.0500	0.0400	0.0400	0.0400	829,000
Mar 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	438,000
Mar 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	197,000
Mar 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Feb 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	634,700
Feb 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	37,100
Feb 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	78,000
Feb 23, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	120,000
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	84,000
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	557,900
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	43,500
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	265,800
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	182,000
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	56,000
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	46,500
Feb 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	102,100
Feb 08, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	80,000
Feb 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	21,100
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	234,100
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	115,600
Feb 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	166,000
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	226,000
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	377,000
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,900
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,100
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	116,600
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,100
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	251,100
Jan 23, 2024	0.0500	0.0500	0.0400	0.0400	0.0400	197,600
Jan 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,600
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	232,900
Jan 18, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	74,700
Jan 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	265,100
Jan 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	278,100
Jan 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	124,100
Jan 12, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	138,500
Jan 11, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	264,300
Jan 10, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	5,200
Jan 09, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	14,100
Jan 08, 2024	0.0600	0.0600	0.0600	0.0600	0.0600	135,000
Jan 05, 2024	0.0700	0.0700	0.0600	0.0700	0.0700	38,000
Jan 04, 2024	0.0800	0.0800	0.0700	0.0700	0.0700	244,900
Jan 03, 2024	0.0700	0.0700	0.0700	0.0700	0.0700	93,200
Jan 02, 2024	0.0800	0.0800	0.0800	0.0800	0.0800	29,000
Dec 29, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	51,000
Dec 28, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	245,100
Dec 27, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	144,400
Dec 22, 2023	0.0900	0.0900	0.0800	0.0800	0.0800	71,000
Dec 21, 2023	0.0800	0.0800	0.0800	0.0800	0.0800	192,500
Dec 20, 2023	0.0900	0.0900	0.0800	0.0800	0.0800	59,000
Dec 19, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	556,600
Dec 18, 2023	0.0900	0.0900	0.0800	0.0900	0.0900	65,000
Dec 15, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	49,600
Dec 14, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	4,000
Dec 13, 2023	0.0900	0.0900	0.0900	0.0900	0.0900	14,000
Dec 12, 2023	0.1000	0.1100	0.0800	0.0900	0.0900	382,000
Dec 11, 2023	0.1100	0.1200	0.1100	0.1200	0.1200	42,000
Dec 08, 2023	0.1100	0.1100	0.1100	0.1100	0.1100	46,500
Dec 07, 2023	0.1000	0.1100	0.1000	0.1100	0.1100	35,000
Dec 06, 2023	0.1000	0.1000	0.1000	0.1000	0.1000	24,500
Dec 05, 2023	0.1000	0.1000	0.1000	0.1000	0.1000	145,200
Dec 04, 2023	0.1100	0.1100	0.1000	0.1000	0.1000	198,500
Dec 01, 2023	0.1100	0.1100	0.1100	0.1100	0.1100	12,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7326+0.0003(+0.04%)

CRUDE OIL84.26+0.69(+0.83%)

Bitcoin CAD87,554.23+1,005.43(+1.16%)

STOCK FUTURES JUMP, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

MTB Metals Corp. (MTB.V)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7326
+0.0003(+0.04%)

CRUDE OIL
84.26
+0.69(+0.83%)

Bitcoin CAD
87,554.23
+1,005.43(+1.16%)