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 (%)
Dec 31, 2009 0.2050 0.2050 0.2050 0 +0.01(+7.89%)
Dec 30, 2009 0.1950 0.1950 0.1900 0.1900 21,150 +0.00(+0.00%)
Dec 29, 2009 0.1900 0.1950 0.1900 0.1900 81,250 +0.00(+0.00%)
Dec 24, 2009 0.1900 0.1900 0.1850 0.1900 69,600 +0.00(+0.00%)
Dec 23, 2009 0.1900 0.1950 0.1850 0.1900 90,100 +0.01(+2.70%)
Dec 22, 2009 0.1900 0.1900 0.1850 0.1850 314,600 -0.01(-2.63%)
Dec 21, 2009 0.1900 0.2000 0.1850 0.1900 1,148,650 +0.00(+0.00%)
Dec 18, 2009 0.1800 0.1900 0.1800 0.1900 372,300 +0.01(+5.56%)
Dec 17, 2009 0.1850 0.1950 0.1800 0.1800 196,000 -0.01(-5.26%)
Dec 16, 2009 0.1900 0.2000 0.1850 0.1900 192,000 -0.01(-2.56%)
Dec 15, 2009 0.1900 0.1950 0.1900 0.1950 121,500 +0.00(+0.00%)
Dec 14, 2009 0.2000 0.1950 0.1900 0.1950 137,920 +0.01(+2.63%)
Dec 11, 2009 0.1900 0.1950 0.1850 0.1900 264,300 +0.00(+0.00%)
Dec 10, 2009 0.1800 0.1950 0.1800 0.1900 494,000 +0.02(+8.57%)
Dec 09, 2009 0.1800 0.1800 0.1750 0.1750 50,000 -0.01(-5.41%)
Dec 08, 2009 0.1850 0.1850 0.1750 0.1850 408,000 +0.00(+0.00%)
Dec 07, 2009 0.1800 0.1850 0.1750 0.1850 320,400 +0.01(+2.78%)
Dec 04, 2009 0.1900 0.1900 0.1800 0.1800 181,080 -0.01(-2.70%)
Dec 03, 2009 0.2000 0.2000 0.1850 0.1850 324,090 -0.02(-7.50%)
Dec 02, 2009 0.2100 0.2100 0.2000 0.2000 482,800 -0.01(-4.76%)
Dec 01, 2009 0.1800 0.2100 0.1750 0.2100 1,614,532 +0.02(+10.53%)
Nov 30, 2009 0.2000 0.2000 0.1800 0.1900 341,083 -0.01(-2.56%)
Nov 27, 2009 0.2000 0.2000 0.1900 0.1950 287,400 -0.01(-2.50%)
Nov 26, 2009 0.2000 0.2000 0.1900 0.2000 706,000 -0.00(-2.44%)
Nov 25, 2009 0.1950 0.2050 0.1950 0.2050 91,500 +0.01(+5.13%)
Nov 24, 2009 0.1950 0.2050 0.1900 0.1950 363,000 -0.01(-4.88%)
Nov 23, 2009 0.2050 0.2050 0.1950 0.2050 341,800 +0.00(+0.00%)
Nov 20, 2009 0.1900 0.2150 0.1900 0.2050 1,568,350 +0.01(+7.89%)
Nov 19, 2009 0.1700 0.1900 0.1700 0.1900 270,500 +0.01(+5.56%)
Nov 18, 2009 0.1800 0.1800 0.1700 0.1800 330,800 +0.00(+0.00%)
Nov 17, 2009 0.1850 0.1850 0.1800 0.1800 286,500 -0.01(-5.26%)
Nov 16, 2009 0.1900 0.1900 0.1800 0.1900 293,000 +0.00(+0.00%)
Nov 13, 2009 0.1850 0.1900 0.1850 0.1900 64,500 -0.01(-2.56%)
Nov 12, 2009 0.1850 0.1950 0.1800 0.1950 178,000 +0.01(+5.41%)
Nov 11, 2009 0.1900 0.1900 0.1850 0.1850 299,000 -0.01(-2.63%)
Nov 10, 2009 0.1900 0.1950 0.1850 0.1900 139,500 -0.01(-2.56%)
Nov 09, 2009 0.1950 0.1950 0.1900 0.1950 204,500 +0.00(+0.00%)
Nov 06, 2009 0.2000 0.2000 0.1900 0.1950 57,000 -0.01(-2.50%)
Nov 05, 2009 0.2100 0.2100 0.2000 0.2000 212,000 +0.00(+0.00%)
Nov 04, 2009 0.2050 0.2200 0.2000 0.2000 520,000 -0.00(-2.44%)
Nov 03, 2009 0.2100 0.2100 0.2000 0.2050 363,920 -0.01(-2.38%)
Nov 02, 2009 0.1800 0.2250 0.1800 0.2100 762,500 +0.03(+16.67%)
Oct 30, 2009 0.1900 0.1900 0.1800 0.1800 193,400 -0.02(-7.69%)
Oct 29, 2009 0.1900 0.1950 0.1900 0.1950 117,500 +0.02(+8.33%)
Oct 28, 2009 0.1900 0.1900 0.1750 0.1800 515,500 -0.01(-5.26%)
Oct 27, 2009 0.2000 0.2000 0.1750 0.1900 619,900 -0.01(-2.56%)
Oct 26, 2009 0.2200 0.2250 0.1900 0.1950 661,650 -0.02(-11.36%)
Oct 23, 2009 0.2300 0.2250 0.2150 0.2200 366,000 -0.01(-4.35%)
Oct 22, 2009 0.2450 0.2450 0.2250 0.2300 218,900 -0.01(-4.17%)
Oct 21, 2009 0.2500 0.2600 0.2400 0.2400 2,277,400 -0.01(-2.04%)
Oct 20, 2009 0.2300 0.2500 0.2200 0.2450 2,003,605 +0.04(+16.67%)
Oct 19, 2009 0.2000 0.2250 0.2000 0.2100 699,167 +0.01(+5.00%)
Oct 16, 2009 0.1950 0.2000 0.1850 0.2000 395,392 +0.01(+5.26%)
Oct 15, 2009 0.2100 0.2100 0.1900 0.1900 808,000 -0.02(-9.52%)
Oct 14, 2009 0.2050 0.2100 0.2050 0.2100 281,032 +0.01(+2.44%)
Oct 13, 2009 0.2350 0.2350 0.2050 0.2050 570,950 -0.03(-10.87%)
Oct 09, 2009 0.2350 0.2450 0.2250 0.2300 843,500 -0.00(-2.13%)
Oct 08, 2009 0.2200 0.2350 0.2200 0.2350 1,068,340 +0.01(+4.44%)
Oct 07, 2009 0.2350 0.2350 0.2100 0.2250 868,020 -0.01(-4.26%)
Oct 06, 2009 0.2100 0.2350 0.2100 0.2350 1,966,200 +0.02(+11.90%)
Oct 05, 2009 0.2350 0.2350 0.2050 0.2100 1,032,142 -0.02(-10.64%)
Oct 02, 2009 0.1850 0.2500 0.1850 0.2350 3,050,174 +0.04(+20.51%)
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.