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

Matica Enterprises (CSE: MMJ )

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 (%)
Nov 30, 2017 0.2950 0.3300 0.2850 0.3250 6,509,710 +0.03(+10.17%)
Nov 29, 2017 0.3050 0.3450 0.2850 0.2950 20,224,144 -0.03(-9.23%)
Nov 28, 2017 0.2800 0.3250 0.2500 0.3250 20,422,284 +0.08(+30.00%)
Nov 27, 2017 0.2000 0.2700 0.1950 0.2500 23,573,576 +0.06(+31.58%)
Nov 24, 2017 0.1600 0.1900 0.1600 0.1900 12,267,879 +0.03(+18.75%)
Nov 23, 2017 0.1650 0.1650 0.1500 0.1600 5,676,269 +0.00(+0.00%)
Nov 22, 2017 0.1750 0.1800 0.1500 0.1600 11,754,524 -0.01(-8.57%)
Nov 21, 2017 0.1800 0.1900 0.1650 0.1750 16,877,670 +0.00(+0.00%)
Nov 20, 2017 0.1350 0.1750 0.1300 0.1750 19,972,616 +0.05(+40.00%)
Nov 17, 2017 0.1300 0.1350 0.1250 0.1250 3,407,164 -0.01(-3.85%)
Nov 16, 2017 0.1350 0.1350 0.1250 0.1300 5,190,588 -0.01(-3.70%)
Nov 15, 2017 0.1450 0.1450 0.1300 0.1350 4,666,502 +0.00(+0.00%)
Nov 14, 2017 0.1450 0.1550 0.1200 0.1350 14,301,144 +0.01(+3.85%)
Nov 13, 2017 0.0950 0.1350 0.0900 0.1300 18,557,422 +0.04(+36.84%)
Nov 10, 2017 0.0900 0.0950 0.0900 0.0950 1,602,079 +0.01(+5.56%)
Nov 09, 2017 0.0950 0.1000 0.0900 0.0900 2,420,046 +0.00(+0.00%)
Nov 08, 2017 0.1000 0.1000 0.0900 0.0900 2,022,909 -0.01(-5.26%)
Nov 07, 2017 0.0950 0.1050 0.0900 0.0950 4,726,585 +0.00(+0.00%)
Nov 06, 2017 0.0900 0.0950 0.0850 0.0950 1,460,750 +0.01(+5.56%)
Nov 03, 2017 0.0950 0.0950 0.0900 0.0900 694,163 +0.00(+0.00%)
Nov 02, 2017 0.0950 0.0950 0.0900 0.0900 203,351 -0.01(-5.26%)
Nov 01, 2017 0.1000 0.1000 0.0900 0.0950 364,500 -0.01(-5.00%)
Oct 31, 2017 0.0900 0.1000 0.0900 0.1000 1,143,061 +0.01(+11.11%)
Oct 30, 2017 0.1000 0.1000 0.0900 0.0900 1,537,466 -0.01(-10.00%)
Oct 27, 2017 0.0950 0.1000 0.0900 0.1000 2,260,035 +0.00(+0.00%)
Oct 26, 2017 0.1000 0.1000 0.0900 0.1000 1,219,398 +0.00(+0.00%)
Oct 25, 2017 0.0950 0.1000 0.0900 0.1000 1,028,898 +0.01(+5.26%)
Oct 24, 2017 0.1000 0.1000 0.0900 0.0950 1,005,844 -0.01(-5.00%)
Oct 23, 2017 0.1000 0.1000 0.0950 0.1000 975,420 +0.00(+0.00%)
Oct 20, 2017 0.1000 0.1000 0.0950 0.1000 508,471 +0.00(+0.00%)
Oct 19, 2017 0.1050 0.1050 0.0950 0.1000 1,512,533 +0.00(+0.00%)
Oct 18, 2017 0.1050 0.1050 0.1000 0.1000 436,707 -0.01(-9.09%)
Oct 17, 2017 0.1050 0.1100 0.1000 0.1100 2,086,305 +0.01(+4.76%)
Oct 16, 2017 0.1100 0.1100 0.1050 0.1050 1,032,987 -0.01(-4.55%)
Oct 13, 2017 0.1150 0.1150 0.1100 0.1100 1,847,172 -0.01(-4.35%)
Oct 12, 2017 0.1100 0.1150 0.1050 0.1150 932,914 +0.01(+4.55%)
Oct 11, 2017 0.1100 0.1150 0.1100 0.1100 1,015,557 -0.01(-4.35%)
Oct 10, 2017 0.1100 0.1150 0.1050 0.1150 1,192,368 +0.01(+9.52%)
Oct 06, 2017 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Oct 05, 2017 0.1100 0.1100 0.1050 0.1050 1,536,669 -0.01(-4.55%)
Oct 04, 2017 0.1100 0.1100 0.1050 0.1100 1,149,289 +0.01(+4.76%)
Oct 03, 2017 0.1150 0.1150 0.1050 0.1050 1,911,669 -0.01(-4.55%)
Oct 02, 2017 0.1050 0.1150 0.1050 0.1100 2,330,965 +0.01(+10.00%)
Sep 29, 2017 0.1100 0.1100 0.1000 0.1000 1,391,671 -0.01(-9.09%)
Sep 28, 2017 0.1050 0.1100 0.1000 0.1100 2,395,714 +0.00(+0.00%)
Sep 27, 2017 0.1200 0.1350 0.1000 0.1100 12,464,015 -0.01(-4.35%)
Sep 26, 2017 0.0850 0.1150 0.0850 0.1150 11,637,089 +0.03(+35.29%)
Sep 25, 2017 0.0900 0.0900 0.0850 0.0850 1,559,464 +0.00(+0.00%)
Sep 22, 2017 0.0900 0.0900 0.0800 0.0850 1,109,681 +0.00(+0.00%)
Sep 21, 2017 0.0850 0.0850 0.0850 0.0850 948,221 +0.00(+0.00%)
Sep 20, 2017 0.0850 0.0900 0.0800 0.0850 2,756,519 +0.00(+0.00%)
Sep 19, 2017 0.0900 0.0900 0.0850 0.0850 1,257,271 -0.00(-5.56%)
Sep 18, 2017 0.0900 0.0900 0.0850 0.0900 609,540 +0.00(+0.00%)
Sep 15, 2017 0.0900 0.0900 0.0850 0.0900 373,205 +0.00(+5.88%)
Sep 14, 2017 0.0900 0.0950 0.0850 0.0850 940,799 -0.00(-5.56%)
Sep 13, 2017 0.0950 0.0950 0.0850 0.0900 1,025,158 -0.01(-5.26%)
Sep 12, 2017 0.0950 0.0950 0.0900 0.0950 940,369 +0.00(+0.00%)
Sep 11, 2017 0.0950 0.0950 0.0900 0.0950 1,904,668 +0.00(+0.00%)
Sep 08, 2017 0.0950 0.1000 0.0900 0.0950 1,459,066 +0.01(+5.56%)
Sep 07, 2017 0.1000 0.1000 0.0900 0.0900 998,860 -0.01(-10.00%)
Sep 06, 2017 0.0950 0.1000 0.0900 0.1000 891,480 +0.01(+5.26%)
Sep 05, 2017 0.0900 0.1000 0.0900 0.0950 901,641 +0.00(+0.00%)
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.