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 (%)
Dec 31, 2015 0.0250 0.0250 0.0250 0 +0.01(+25.00%)
Dec 30, 2015 0.0250 0.0250 0.0200 0.0200 23,000 +0.00(+0.00%)
Dec 29, 2015 0.0200 0.0250 0.0200 0.0200 1,013,000 +0.00(+0.00%)
Dec 24, 2015 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Dec 23, 2015 0.0200 0.0200 0.0150 0.0200 82,000 +0.00(+0.00%)
Dec 22, 2015 0.0250 0.0250 0.0200 0.0200 840,669 -0.01(-20.00%)
Dec 21, 2015 0.0250 0.0250 0.0200 0.0250 112,000 +0.00(+0.00%)
Dec 18, 2015 0.0250 0.0250 0.0200 0.0250 508,000 +0.00(+0.00%)
Dec 17, 2015 0.0250 0.0250 0.0200 0.0250 270,000 +0.01(+25.00%)
Dec 16, 2015 0.0250 0.0300 0.0150 0.0200 2,214,602 -0.01(-20.00%)
Dec 15, 2015 0.0300 0.0300 0.0250 0.0250 67,000 -0.00(-16.67%)
Dec 14, 2015 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+20.00%)
Dec 11, 2015 0.0250 0.0300 0.0250 0.0250 63,500 -0.00(-16.67%)
Dec 10, 2015 0.0250 0.0300 0.0200 0.0300 101,000 +0.00(+0.00%)
Dec 09, 2015 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Dec 08, 2015 0.0300 0.0300 0.0200 0.0300 147,600 +0.00(+0.00%)
Dec 07, 2015 0.0300 0.0300 0.0250 0.0300 319,000 +0.00(+0.00%)
Dec 04, 2015 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Dec 03, 2015 0.0250 0.0300 0.0200 0.0300 321,000 +0.00(+20.00%)
Dec 02, 2015 0.0250 0.0300 0.0250 0.0250 658,000 +0.00(+0.00%)
Dec 01, 2015 0.0300 0.0300 0.0200 0.0250 816,000 -0.00(-16.67%)
Nov 30, 2015 0.0300 0.0300 0.0250 0.0300 1,888,000 +0.00(+0.00%)
Nov 27, 2015 0.0300 0.0300 0.0300 0.0300 410,000 +0.00(+0.00%)
Nov 26, 2015 0.0300 0.0300 0.0300 0.0300 120,000 +0.00(+0.00%)
Nov 25, 2015 0.0250 0.0300 0.0250 0.0300 86,800 -0.01(-14.29%)
Nov 24, 2015 0.0300 0.0350 0.0300 0.0350 1,682,000 +0.01(+16.67%)
Nov 23, 2015 0.0300 745,001 -0.01(-14.29%)
Nov 20, 2015 0.0300 0.0350 0.0250 0.0350 969,700 +0.01(+16.67%)
Nov 19, 2015 0.0300 0.0350 0.0250 0.0300 964,000 +0.00(+0.00%)
Nov 18, 2015 0.0300 0.0300 0.0300 0.0300 270,000 +0.00(+0.00%)
Nov 17, 2015 0.0300 0.0300 0.0250 0.0300 220,000 +0.00(+0.00%)
Nov 16, 2015 0.0250 0.0300 0.0250 0.0300 34,500 +0.00(+0.00%)
Nov 13, 2015 0.0300 0.0350 0.0250 0.0300 118,000 +0.00(+0.00%)
Nov 12, 2015 0.0350 0.0350 0.0250 0.0300 987,000 -0.01(-14.29%)
Nov 11, 2015 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Nov 10, 2015 0.0350 0.0350 0.0300 0.0350 240,000 +0.00(+0.00%)
Nov 09, 2015 0.0400 0.0400 0.0300 0.0350 610,000 -0.00(-12.50%)
Nov 06, 2015 0.0400 0.0400 0.0350 0.0400 38,000 +0.00(+0.00%)
Nov 05, 2015 0.0400 0.0400 0.0350 0.0400 373,600 +0.00(+0.00%)
Nov 04, 2015 0.0400 0.0400 0.0350 0.0400 704,250 +0.00(+0.00%)
Nov 03, 2015 0.0400 0.0400 0.0350 0.0400 85,000 +0.00(+0.00%)
Nov 02, 2015 0.0400 0.0400 0.0350 0.0400 1,487,400 +0.00(+0.00%)
Oct 30, 2015 0.0400 0.0400 0.0350 0.0400 315,000 +0.00(+0.00%)
Oct 29, 2015 0.0400 0.0400 0.0300 0.0400 492,000 +0.00(+0.00%)
Oct 28, 2015 0.0400 0.0400 0.0350 0.0400 267,000 +0.00(+0.00%)
Oct 27, 2015 0.0400 0.0450 0.0350 0.0400 66,000 -0.00(-11.11%)
Oct 26, 2015 0.0400 0.0450 0.0400 0.0450 808,500 +0.00(+12.50%)
Oct 23, 2015 0.0450 0.0450 0.0400 0.0400 370,000 -0.00(-11.11%)
Oct 22, 2015 0.0400 0.0450 0.0400 0.0450 1,367,800 +0.00(+12.50%)
Oct 21, 2015 0.0500 0.0500 0.0400 0.0400 1,525,500 -0.01(-20.00%)
Oct 20, 2015 0.0500 0.0550 0.0450 0.0500 617,855 +0.00(+0.00%)
Oct 19, 2015 0.0550 0.0550 0.0500 0.0500 2,375,299 -0.00(-9.09%)
Oct 16, 2015 0.0400 0.0600 0.0400 0.0550 7,254,988 +0.01(+22.22%)
Oct 15, 2015 0.0450 0.0500 0.0450 0.0450 1,081,500 +0.00(+0.00%)
Oct 14, 2015 0.0450 0.0500 0.0450 0.0450 421,000 +0.00(+0.00%)
Oct 13, 2015 0.0400 0.0450 0.0400 0.0450 696,500 +0.00(+12.50%)
Oct 09, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 08, 2015 0.0450 0.0450 0.0350 0.0400 125,500 +0.00(+0.00%)
Oct 07, 2015 0.0450 0.0450 0.0350 0.0400 689,515 +0.00(+0.00%)
Oct 06, 2015 0.0400 0.0400 0.0350 0.0400 207,500 +0.00(+0.00%)
Oct 05, 2015 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Oct 02, 2015 0.0400 0.0400 0.0350 0.0400 348,000 +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.