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 (%)
Nov 30, 2011 0.2700 0.2900 0.2700 0.2750 413,150 +0.02(+7.84%)
Nov 29, 2011 0.2850 0.2850 0.2550 0.2550 187,900 -0.02(-5.56%)
Nov 28, 2011 0.2900 0.2900 0.2650 0.2700 112,000 +0.01(+3.85%)
Nov 25, 2011 0.2600 0.2600 0.2600 0.2600 31,450 -0.01(-3.70%)
Nov 24, 2011 0.2650 0.2700 0.2650 0.2700 8,000 +0.01(+3.85%)
Nov 23, 2011 0.2800 0.2850 0.2600 0.2600 103,452 -0.02(-7.14%)
Nov 22, 2011 0.2600 0.2800 0.2600 0.2800 114,000 +0.02(+7.69%)
Nov 21, 2011 0.2600 0.2750 0.2550 0.2600 113,100 +0.00(+0.00%)
Nov 18, 2011 0.2650 0.2750 0.2600 0.2600 99,000 +0.01(+1.96%)
Nov 17, 2011 0.2700 0.2750 0.2550 0.2550 232,900 -0.01(-1.92%)
Nov 16, 2011 0.2500 0.2850 0.2500 0.2600 148,500 +0.01(+4.00%)
Nov 15, 2011 0.2650 0.2750 0.2450 0.2500 298,300 -0.01(-3.85%)
Nov 14, 2011 0.2700 0.2750 0.2550 0.2600 126,100 +0.01(+1.96%)
Nov 11, 2011 0.2750 0.2750 0.2550 0.2550 77,670 -0.02(-7.27%)
Nov 10, 2011 0.2700 0.2800 0.2700 0.2750 26,499 +0.01(+1.85%)
Nov 09, 2011 0.2650 0.2800 0.2550 0.2700 165,600 +0.00(+0.00%)
Nov 08, 2011 0.2850 0.2900 0.2700 0.2700 79,200 -0.01(-5.26%)
Nov 07, 2011 0.2900 0.3050 0.2850 0.2850 69,900 -0.01(-1.72%)
Nov 04, 2011 0.3000 0.3000 0.2900 0.2900 277,400 -0.03(-7.94%)
Nov 03, 2011 0.3200 0.3200 0.3100 0.3150 9,400 +0.01(+1.61%)
Nov 02, 2011 0.3250 0.3250 0.3000 0.3100 276,400 +0.01(+3.33%)
Nov 01, 2011 0.3050 0.3250 0.3000 0.3000 432,200 -0.01(-1.64%)
Oct 31, 2011 0.3050 0.3050 0.3000 0.3050 74,900 +0.00(+0.00%)
Oct 28, 2011 0.3000 0.3150 0.3000 0.3050 50,599 -0.01(-1.61%)
Oct 27, 2011 0.3100 0.3100 0.3000 0.3100 44,450 +0.01(+3.33%)
Oct 26, 2011 0.3100 0.3250 0.2950 0.3000 281,750 +0.00(+0.00%)
Oct 25, 2011 0.3100 0.3200 0.3000 0.3000 76,700 +0.00(+0.00%)
Oct 24, 2011 0.3100 0.3150 0.2800 0.3000 258,600 -0.01(-3.23%)
Oct 21, 2011 0.2850 0.3100 0.2850 0.3100 168,500 +0.03(+10.71%)
Oct 20, 2011 0.2650 0.2800 0.2650 0.2800 91,300 -0.00(-1.75%)
Oct 19, 2011 0.2750 0.2850 0.2750 0.2850 39,500 +0.01(+5.56%)
Oct 18, 2011 0.2900 0.2950 0.2700 0.2700 159,640 -0.03(-10.00%)
Oct 17, 2011 0.2850 0.3000 0.2850 0.3000 127,972 +0.01(+3.45%)
Oct 14, 2011 0.3000 0.3000 0.2850 0.2900 105,800 -0.01(-1.69%)
Oct 13, 2011 0.3300 0.3300 0.2900 0.2950 50,115 -0.03(-7.81%)
Oct 12, 2011 0.2900 0.3300 0.2900 0.3200 151,833 +0.03(+10.34%)
Oct 11, 2011 0.2900 0.3100 0.2800 0.2900 294,400 +0.02(+7.41%)
Oct 07, 2011 0.2900 0.2900 0.2700 0.2700 48,600 -0.02(-6.90%)
Oct 06, 2011 0.2500 0.2900 0.2300 0.2900 268,900 +0.05(+23.40%)
Oct 05, 2011 0.2250 0.2550 0.2250 0.2350 231,700 +0.01(+6.82%)
Oct 04, 2011 0.2000 0.2200 0.2000 0.2200 322,200 +0.00(+0.00%)
Oct 03, 2011 0.2450 0.2550 0.2200 0.2200 410,045 -0.04(-15.38%)
Sep 30, 2011 0.2700 0.2700 0.2500 0.2600 290,700 -0.02(-7.14%)
Sep 29, 2011 0.2850 0.2850 0.2550 0.2800 202,600 -0.00(-1.75%)
Sep 28, 2011 0.3000 0.3000 0.2850 0.2850 59,000 -0.02(-5.00%)
Sep 27, 2011 0.2900 0.3300 0.2900 0.3000 303,750 +0.02(+5.26%)
Sep 26, 2011 0.2600 0.2850 0.2550 0.2850 442,820 +0.03(+11.76%)
Sep 23, 2011 0.2950 0.2950 0.2550 0.2550 304,500 -0.03(-8.93%)
Sep 22, 2011 0.3300 0.3300 0.2800 0.2800 652,200 -0.05(-15.15%)
Sep 21, 2011 0.3500 0.3500 0.3250 0.3300 253,310 -0.02(-5.71%)
Sep 20, 2011 0.3550 0.3550 0.3450 0.3500 111,250 -0.01(-1.41%)
Sep 19, 2011 0.3900 0.3900 0.3500 0.3550 140,650 -0.03(-7.79%)
Sep 16, 2011 0.3700 0.3850 0.3650 0.3850 135,000 +0.02(+4.05%)
Sep 15, 2011 0.3750 0.3750 0.3700 0.3700 13,700 +0.01(+1.37%)
Sep 14, 2011 0.3750 0.3800 0.3650 0.3650 148,650 +0.00(+0.00%)
Sep 13, 2011 0.3900 0.3950 0.3650 0.3650 232,600 -0.03(-6.41%)
Sep 12, 2011 0.3900 0.3950 0.3850 0.3900 105,059 +0.01(+2.63%)
Sep 09, 2011 0.3700 0.4000 0.3600 0.3800 1,426,059 +0.02(+4.11%)
Sep 08, 2011 0.3750 0.4000 0.3650 0.3650 903,271 -0.01(-2.67%)
Sep 07, 2011 0.3800 0.4000 0.3750 0.3750 166,250 +0.01(+1.35%)
Sep 06, 2011 0.3800 0.3900 0.3550 0.3700 544,031 -0.04(-8.64%)
Sep 02, 2011 0.4000 0.4050 0.3850 0.4050 42,500 -0.01(-3.57%)
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.