MTB Metals Corporation (QB) (MBYMF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0097 | 57.0588235294 | 0.017 | 0.03 | 0.01475 | 224000 | 0.03 | CS |
| 4 | 0.0044 | 19.730941704 | 0.0223 | 0.03 | 0.0131 | 60911 | 0.02569305 | CS |
| 12 | 0.005 | 23.0414746544 | 0.0217 | 0.0339 | 0.0131 | 59618 | 0.02197511 | CS |
| 26 | -0.0027 | -9.18367346939 | 0.0294 | 0.0339 | 0.0131 | 84030 | 0.02370047 | CS |
| 52 | -0.0555 | -67.5182481752 | 0.0822 | 0.0876 | 0.0131 | 72269 | 0.03086352 | CS |
| 156 | -0.1203 | -81.8367346939 | 0.147 | 0.154 | 0.0131 | 38995 | 0.05415688 | CS |
| 260 | -0.1133 | -80.9285714286 | 0.14 | 0.52 | 0.0131 | 43456 | 0.15244385 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729286400 | 0.03 | 0.0109 | 57.07 | 0.017 | 0.03 | 0.01475 | 224000 |
| 1729200300 | 0.0191 | 0 | 0.00 | 0.0191 | 0.0191 | 0.0191 | 0 |
| 1729113900 | 0.0191 | 0 | 0.00 | 0.0191 | 0.0191 | 0.0191 | 0 |
| 1729027500 | 0.0191 | 0 | 0.00 | 0.0191 | 0.0191 | 0.0191 | 0 |
| 1728941100 | 0.0191 | 0 | 0.00 | 0.0191 | 0.0191 | 0.0191 | 0 |
| 1728681900 | 0.0191 | -0.0031 | -13.96 | 0.0131 | 0.0191 | 0.0131 | 10300 |
| 1728595620 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1728509220 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1728422820 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1728336420 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 0 |
| 1728077220 | 0.0222 | 0.0077 | 53.10 | 0.0203 | 0.0222 | 0.0203 | 4500 |
| 1727990400 | 0.0145 | 0 | 0.00 | 0.0145 | 0.0145 | 0.0145 | 0 |
| 1727904000 | 0.0145 | -0.0077 | -34.68 | 0.0145 | 0.0145 | 0.0145 | 1900 |
| 1727818140 | 0.0222 | 0 | 0.00 | 0.0222 | 0.0222 | 0.0222 | 10000 |
| 1727731380 | 0.0222 | -0.0008 | -3.48 | 0.0222 | 0.0222 | 0.0222 | 10000 |
| 1727472600 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1727386200 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
| 1727299200 | 0.023 | 0.0007 | 3.14 | 0.0262 | 0.0262 | 0.022 | 265000 |
| 1727213340 | 0.0223 | 0 | 0.00 | 0.0223 | 0.0223 | 0.0223 | 0 |
| 1727126940 | 0.0223 | -0.0003 | -1.33 | 0.0223 | 0.0223 | 0.0223 | 22500 |
| 1726867620 | 0.0226 | 0 | 0.00 | 0.0226 | 0.0226 | 0.0226 | 0 |
| 1726781220 | 0.0226 | 0.0006 | 2.73 | 0.0226 | 0.0226 | 0.0226 | 11250 |
| 1726694460 | 0.022 | -0.0031 | -12.35 | 0.0184 | 0.022 | 0.0184 | 252000 |
| 1726608240 | 0.0251 | 0.0027 | 12.05 | 0.0251 | 0.0251 | 0.0251 | 8451 |
| 1726521720 | 0.0224 | 0.0024 | 12.00 | 0.0145 | 0.0339 | 0.0145 | 354500 |
| 1726262940 | 0.02 | -0.000157 | -0.78 | 0.02 | 0.02 | 0.02 | 1000 |
| 1726176540 | 0.020157 | 0.001157 | 6.09 | 0.020157 | 0.020157 | 0.020157 | 6000 |
| 1726090140 | 0.019 | 0.0006 | 3.26 | 0.019 | 0.019 | 0.019 | 100000 |
| 1726003500 | 0.0184 | -0.0001 | -0.54 | 0.0184 | 0.0184 | 0.0184 | 500 |
| 1725917040 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1725657840 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1725571440 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1725485040 | 0.0185 | 0.00406 | 28.12 | 0.0151 | 0.0185 | 0.0132 | 95000 |
| 1725398880 | 0.01444 | -0.00406 | -21.95 | 0.016 | 0.0184 | 0.01444 | 50937 |
| 1725053340 | 0.0185 | 0.0008751 | 4.97 | 0.01725 | 0.0185 | 0.01725 | 6000 |
| 1724966400 | 0.0176249 | -0.000875 | -4.73 | 0.0176249 | 0.0176249 | 0.0176249 | 5405 |
| 1724880540 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1724794140 | 0.0185 | 0 | 0.00 | 0.0185 | 0.0185 | 0.0185 | 0 |
| 1724707740 | 0.0185 | 0.0013 | 7.56 | 0.0185 | 0.0185 | 0.0185 | 41224 |
| 1724448180 | 0.0172 | 0 | 0.00 | 0.0172 | 0.0172 | 0.0172 | 0 |
| 1724361780 | 0.0172 | 0 | 0.00 | 0.0172 | 0.0172 | 0.0172 | 0 |
| 1724275380 | 0.0172 | -0.00041 | -2.33 | 0.0184 | 0.0184 | 0.0172 | 67173 |
| 1724188800 | 0.01761 | -0.00589 | -25.06 | 0.0183 | 0.02 | 0.01715 | 81200 |
| 1724102460 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 0 |
| 1723843260 | 0.0235 | 0 | 0.00 | 0.0235 | 0.0235 | 0.0235 | 0 |
| 1723756860 | 0.0235 | 0.0035 | 17.50 | 0.0235 | 0.0235 | 0.0235 | 10000 |
| 1723670820 | 0.02 | -0.00025 | -1.23 | 0.02 | 0.02 | 0.02 | 20000 |
| 1723584300 | 0.02025 | 0 | 0.00 | 0.02025 | 0.02025 | 0.02025 | 0 |
| 1723497900 | 0.02025 | 0.00155 | 8.29 | 0.0245 | 0.0245 | 0.016 | 68700 |
| 1723238400 | 0.0187 | -0.003 | -13.82 | 0.0185999 | 0.0187 | 0.0185999 | 60000 |
| 1723152600 | 0.0217 | 0 | 0.00 | 0.0217 | 0.0217 | 0.0217 | 0 |
| 1723066200 | 0.0217 | 0 | 0.00 | 0.0217 | 0.0217 | 0.0217 | 0 |
| 1722979800 | 0.0217 | 0 | 0.00 | 0.0217 | 0.0217 | 0.0217 | 0 |
| 1722892980 | 0.0217 | 0 | 0.00 | 0.0217 | 0.0217 | 0.0217 | 0 |
| 1722633780 | 0.0217 | 0 | 0.00 | 0.0217 | 0.0217 | 0.0217 | 0 |
| 1722547380 | 0.0217 | 0 | 0.00 | 0.0217 | 0.0217 | 0.0217 | 0 |
| 1722460980 | 0.0217 | 0 | 0.00 | 0.0217 | 0.0217 | 0.0217 | 0 |
| 1722374580 | 0.0217 | 0 | 0.00 | 0.0217 | 0.0217 | 0.0217 | 0 |
| 1722288180 | 0.0217 | -0.0001 | -0.46 | 0.0217 | 0.0217 | 0.0217 | 1000 |
| 1722029280 | 0.0218 | 0 | 0.00 | 0.0218 | 0.0218 | 0.0218 | 0 |
| 1721942880 | 0.0218 | 0 | 0.00 | 0.0218 | 0.0218 | 0.0218 | 0 |
| 1721856480 | 0.0218 | 0 | 0.00 | 0.0218 | 0.0218 | 0.0218 | 11250 |
| 1721770140 | 0.0218 | -0.0012 | -5.22 | 0.0218 | 0.0218 | 0.0218 | 50000 |
| 1721683380 | 0.023 | 0 | 0.00 | 0.023 | 0.023 | 0.023 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
