Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MATAMEC EXPLORATI (TSV: MAT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2015 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+0.00%)
Jan 29, 2015 0.0450 0.0450 0.0400 0.0400 177,800 +0.00(+0.00%)
Jan 28, 2015 0.0450 0.0450 0.0400 0.0400 378,750 -0.00(-11.11%)
Jan 27, 2015 0.0300 0.0500 0.0300 0.0450 1,030,750 +0.01(+28.57%)
Jan 26, 2015 0.0300 0.0350 0.0300 0.0350 35,900 +0.01(+40.00%)
Jan 23, 2015 0.0350 0.0350 0.0250 0.0250 133,391 -0.01(-28.57%)
Jan 22, 2015 0.0300 0.0350 0.0300 0.0350 45,400 +0.01(+16.67%)
Jan 21, 2015 0.0350 0.0350 0.0300 0.0300 673,360 +0.00(+0.00%)
Jan 20, 2015 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Jan 19, 2015 0.0300 0.0300 0.0300 0.0300 150,500 +0.00(+0.00%)
Jan 16, 2015 0.0300 0.0300 0.0300 0.0300 120,500 +0.00(+20.00%)
Jan 15, 2015 0.0250 0.0250 0.0250 0.0250 44,000 -0.00(-16.67%)
Jan 14, 2015 0.0300 0.0300 0.0250 0.0300 27,431 +0.00(+0.00%)
Jan 13, 2015 0.0200 0.0300 0.0200 0.0300 30,406 +0.00(+20.00%)
Jan 12, 2015 0.0300 0.0300 0.0250 0.0250 107,900 +0.00(+0.00%)
Jan 09, 2015 0.0250 0.0250 0.0250 0.0250 288,500 -0.00(-16.67%)
Jan 08, 2015 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
Jan 07, 2015 0.0300 0.0300 0.0300 0.0300 84,400 +0.00(+0.00%)
Jan 06, 2015 0.0300 0.0300 0.0250 0.0300 70,384 +0.00(+20.00%)
Jan 05, 2015 0.0300 0.0300 0.0250 0.0250 137,400 -0.00(-16.67%)
Jan 02, 2015 0.0300 0.0300 0.0300 0.0300 17,600 +0.00(+0.00%)
Dec 31, 2014 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 30, 2014 0.0200 0.0250 0.0200 0.0250 86,000 +0.00(+0.00%)
Dec 29, 2014 0.0250 0.0250 0.0250 0.0250 145,000 +0.00(+0.00%)
Dec 24, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 23, 2014 0.0250 0.0250 0.0200 0.0250 95,000 +0.00(+0.00%)
Dec 22, 2014 0.0200 0.0250 0.0200 0.0250 530,500 +0.01(+25.00%)
Dec 19, 2014 0.0200 0.0250 0.0200 0.0200 237,000 -0.01(-20.00%)
Dec 18, 2014 0.0250 0.0250 0.0200 0.0250 175,000 +0.01(+25.00%)
Dec 17, 2014 0.0250 0.0250 0.0200 0.0200 291,800 -0.01(-20.00%)
Dec 16, 2014 0.0250 188,360 +0.00(+0.00%)
Dec 15, 2014 0.0250 0.0250 0.0250 0.0250 89,550 +0.00(+0.00%)
Dec 12, 2014 0.0300 0.0300 0.0250 0.0250 69,600 +0.00(+0.00%)
Dec 11, 2014 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Dec 10, 2014 0.0300 0.0350 0.0300 0.0300 149,750 +0.00(+0.00%)
Dec 09, 2014 0.0300 0.0300 0.0250 0.0300 40,200 +0.00(+20.00%)
Dec 08, 2014 0.0250 0.0300 0.0250 0.0250 143,588 +0.00(+0.00%)
Dec 05, 2014 0.0300 0.0300 0.0250 0.0250 241,170 -0.00(-16.67%)
Dec 04, 2014 0.0300 0.0300 0.0300 0.0300 513,000 +0.00(+0.00%)
Dec 03, 2014 0.0300 0.0300 0.0300 0.0300 50,500 -0.01(-14.29%)
Dec 02, 2014 0.0300 0.0350 0.0300 0.0350 34,000 +0.00(+0.00%)
Dec 01, 2014 0.0350 0.0350 0.0350 0.0350 110,950 +0.01(+16.67%)
Nov 28, 2014 0.0300 0.0300 0.0300 0.0300 56,900 +0.00(+0.00%)
Nov 27, 2014 0.0300 0.0350 0.0300 0.0300 25,750 +0.00(+0.00%)
Nov 26, 2014 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Nov 25, 2014 0.0300 0.0300 0.0300 0.0300 288,000 +0.00(+0.00%)
Nov 24, 2014 0.0400 0.0400 0.0300 0.0300 44,500 -0.01(-14.29%)
Nov 21, 2014 0.0350 0.0350 0.0350 0.0350 125,069 +0.01(+16.67%)
Nov 20, 2014 0.0350 0.0350 0.0300 0.0300 172,200 -0.01(-14.29%)
Nov 19, 2014 0.0350 0.0350 0.0350 0.0350 258,590 +0.00(+0.00%)
Nov 18, 2014 0.0350 0.0350 0.0350 0.0350 122,500 +0.00(+0.00%)
Nov 17, 2014 0.0350 0.0350 0.0350 0.0350 23,000 +0.00(+0.00%)
Nov 14, 2014 0.0450 0.0450 0.0350 0.0350 277,500 -0.00(-12.50%)
Nov 13, 2014 0.0450 0.0450 0.0400 0.0400 39,150 +0.00(+0.00%)
Nov 12, 2014 0.0450 0.0450 0.0400 0.0400 104,350 +0.00(+0.00%)
Nov 11, 2014 0.0450 0.0450 0.0400 0.0400 92,000 -0.00(-11.11%)
Nov 10, 2014 0.0400 0.0450 0.0400 0.0450 326,000 +0.00(+12.50%)
Nov 07, 2014 0.0400 0.0400 0.0350 0.0400 118,000 +0.00(+14.29%)
Nov 06, 2014 0.0400 0.0400 0.0350 0.0350 97,000 -0.00(-12.50%)
Nov 05, 2014 0.0400 0.0400 0.0400 0.0400 30,000 -0.00(-11.11%)
Nov 04, 2014 0.0450 0.0450 0.0400 0.0450 20,624 +0.00(+12.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.