Singapore markets open in 2 hours 12 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
63,811.20 +102.44 (+0.16%) CMC Crypto 200
1,325.94 +48.96 (+3.87%)
MTB Metals Corp. (MBYMF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:41AM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 0.0308 | 4,440 |
| 02 May 2024 | 0.0291 | 0.0291 | 0.0279 | 0.0279 | 0.0279 | 30,750 |
| 01 May 2024 | 0.0281 | 0.0293 | 0.0279 | 0.0293 | 0.0293 | 10,000 |
| 30 Apr 2024 | 0.0281 | 0.0285 | 0.0281 | 0.0285 | 0.0285 | 25,597 |
| 29 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 26 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | - |
| 25 Apr 2024 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 0.0260 | 1,000 |
| 24 Apr 2024 | 0.0293 | 0.0300 | 0.0292 | 0.0292 | 0.0292 | 765,000 |
| 23 Apr 2024 | 0.0294 | 0.0295 | 0.0280 | 0.0295 | 0.0295 | 462,000 |
| 22 Apr 2024 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 510 |
| 19 Apr 2024 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | - |
| 18 Apr 2024 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | 0.0246 | - |
| 17 Apr 2024 | 0.0269 | 0.0275 | 0.0246 | 0.0246 | 0.0246 | 34,250 |
| 16 Apr 2024 | 0.0280 | 0.0280 | 0.0217 | 0.0217 | 0.0217 | 56,500 |
| 15 Apr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 55,000 |
| 12 Apr 2024 | 0.0280 | 0.0291 | 0.0280 | 0.0291 | 0.0291 | 56,000 |
| 11 Apr 2024 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | 0.0273 | - |
| 10 Apr 2024 | 0.0295 | 0.0295 | 0.0273 | 0.0273 | 0.0273 | 10,000 |
| 09 Apr 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 77,000 |
| 08 Apr 2024 | 0.0260 | 0.0275 | 0.0260 | 0.0275 | 0.0275 | 30,000 |
| 05 Apr 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 12,000 |
| 04 Apr 2024 | 0.0287 | 0.0287 | 0.0268 | 0.0268 | 0.0268 | 9,000 |
| 03 Apr 2024 | 0.0278 | 0.0350 | 0.0278 | 0.0350 | 0.0350 | 15,500 |
| 02 Apr 2024 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | 0.0277 | 1,500 |
| 01 Apr 2024 | 0.0296 | 0.0296 | 0.0295 | 0.0295 | 0.0295 | 84,000 |
| 28 Mar 2024 | 0.0240 | 0.0300 | 0.0240 | 0.0288 | 0.0288 | 671,000 |
| 27 Mar 2024 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | - |
| 26 Mar 2024 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | - |
| 25 Mar 2024 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | - |
| 22 Mar 2024 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 0.0256 | 7,303 |
| 21 Mar 2024 | 0.0283 | 0.0283 | 0.0283 | 0.0283 | 0.0283 | - |
| 20 Mar 2024 | 0.0283 | 0.0283 | 0.0283 | 0.0283 | 0.0283 | 150,000 |
| 19 Mar 2024 | 0.0272 | 0.0272 | 0.0240 | 0.0252 | 0.0252 | 303,127 |
| 18 Mar 2024 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 10,000 |
| 15 Mar 2024 | 0.0319 | 0.0337 | 0.0319 | 0.0337 | 0.0337 | 30,000 |
| 14 Mar 2024 | 0.0390 | 0.0390 | 0.0317 | 0.0317 | 0.0317 | 7,000 |
| 13 Mar 2024 | 0.0295 | 0.0390 | 0.0295 | 0.0390 | 0.0390 | 60,600 |
| 12 Mar 2024 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | 0.0316 | - |
| 11 Mar 2024 | 0.0338 | 0.0339 | 0.0316 | 0.0316 | 0.0316 | 107,000 |
| 08 Mar 2024 | 0.0336 | 0.0338 | 0.0336 | 0.0338 | 0.0338 | 315,000 |
| 07 Mar 2024 | 0.0273 | 0.0390 | 0.0273 | 0.0390 | 0.0390 | 279,550 |
| 06 Mar 2024 | 0.0264 | 0.0340 | 0.0264 | 0.0340 | 0.0340 | 335,000 |
| 05 Mar 2024 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | 0.0289 | 4,000 |
| 04 Mar 2024 | 0.0277 | 0.0320 | 0.0277 | 0.0320 | 0.0320 | 6,000 |
| 01 Mar 2024 | 0.0315 | 0.0320 | 0.0315 | 0.0320 | 0.0320 | 20,000 |
| 29 Feb 2024 | 0.0232 | 0.0232 | 0.0232 | 0.0232 | 0.0232 | 60,000 |
| 28 Feb 2024 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | 0.0242 | - |
| 27 Feb 2024 | 0.0200 | 0.0242 | 0.0200 | 0.0242 | 0.0242 | 15,225 |
| 26 Feb 2024 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 0.0251 | 200 |
| 23 Feb 2024 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | 0.0241 | 20,000 |
| 22 Feb 2024 | 0.0280 | 0.0280 | 0.0260 | 0.0260 | 0.0260 | 100,000 |
| 21 Feb 2024 | 0.0297 | 0.0298 | 0.0269 | 0.0269 | 0.0269 | 185,000 |
| 20 Feb 2024 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 0.0249 | 750 |
| 16 Feb 2024 | 0.0280 | 0.0299 | 0.0280 | 0.0280 | 0.0280 | 38,700 |
| 15 Feb 2024 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 0.0299 | 5,000 |
| 14 Feb 2024 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 0.0297 | 70,337 |
| 13 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 12 Feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 11,550 |
| 09 Feb 2024 | 0.0289 | 0.0289 | 0.0260 | 0.0260 | 0.0260 | 2,700 |
| 08 Feb 2024 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | - |
| 07 Feb 2024 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | - |
| 06 Feb 2024 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | - |
| 05 Feb 2024 | 0.0300 | 0.0311 | 0.0300 | 0.0311 | 0.0311 | 3,300 |
| 02 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 01 Feb 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 18,000 |
| 31 Jan 2024 | 0.0337 | 0.0337 | 0.0278 | 0.0278 | 0.0278 | 32,500 |
| 30 Jan 2024 | 0.0280 | 0.0280 | 0.0257 | 0.0270 | 0.0270 | 90,000 |
| 29 Jan 2024 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 0.0279 | 1,600 |
| 26 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 25 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 24 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 23 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 22 Jan 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 19 Jan 2024 | 0.0322 | 0.0322 | 0.0310 | 0.0310 | 0.0310 | 44,000 |
| 18 Jan 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 40,000 |
| 17 Jan 2024 | 0.0420 | 0.0420 | 0.0350 | 0.0350 | 0.0350 | 42,250 |
| 16 Jan 2024 | 0.0420 | 0.0420 | 0.0346 | 0.0346 | 0.0346 | 118,000 |
| 12 Jan 2024 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | 0.0422 | - |
| 11 Jan 2024 | 0.0410 | 0.0422 | 0.0410 | 0.0422 | 0.0422 | 74,000 |
| 10 Jan 2024 | 0.0455 | 0.0455 | 0.0431 | 0.0431 | 0.0431 | 6,632 |
| 09 Jan 2024 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | - |
| 08 Jan 2024 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | 0.0452 | - |
| 05 Jan 2024 | 0.0438 | 0.0452 | 0.0438 | 0.0452 | 0.0452 | 74,000 |
| 04 Jan 2024 | 0.0524 | 0.0531 | 0.0524 | 0.0531 | 0.0531 | 17,500 |
| 03 Jan 2024 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | 0.0551 | - |
| 02 Jan 2024 | 0.0545 | 0.0551 | 0.0545 | 0.0551 | 0.0551 | 27,627 |
| 29 Dec 2023 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | 0.0616 | - |
| 28 Dec 2023 | 0.0570 | 0.0616 | 0.0570 | 0.0616 | 0.0616 | 321,000 |
| 27 Dec 2023 | 0.0570 | 0.0648 | 0.0570 | 0.0648 | 0.0648 | 11,147 |
| 26 Dec 2023 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 0.0625 | 700 |
| 22 Dec 2023 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 0.0624 | 23,000 |
| 21 Dec 2023 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | 0.0608 | 2,000 |
| 20 Dec 2023 | 0.0632 | 0.0632 | 0.0632 | 0.0632 | 0.0632 | - |
| 19 Dec 2023 | 0.0623 | 0.0658 | 0.0614 | 0.0632 | 0.0632 | 40,500 |
| 18 Dec 2023 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | - |
| 15 Dec 2023 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | 0.0658 | - |
| 14 Dec 2023 | 0.0639 | 0.0658 | 0.0618 | 0.0658 | 0.0658 | 60,500 |
| 13 Dec 2023 | 0.0658 | 0.0658 | 0.0622 | 0.0622 | 0.0622 | 41,000 |
| 12 Dec 2023 | 0.0718 | 0.0750 | 0.0621 | 0.0621 | 0.0621 | 33,600 |
| 11 Dec 2023 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | 0.0799 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.