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, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Dec 30, 2013 0.0800 0.0950 0.0800 0.0900 655,571 +0.01(+20.00%)
Dec 27, 2013 0.0700 0.0750 0.0700 0.0750 148,000 +0.00(+7.14%)
Dec 24, 2013 0.0700 0.0700 0.0700 0 -0.00(-6.67%)
Dec 23, 2013 0.0750 0.0800 0.0750 0.0750 318,500 -0.01(-6.25%)
Dec 20, 2013 0.0800 0.0800 0.0750 0.0800 164,500 +0.00(+0.00%)
Dec 19, 2013 0.0850 0.0850 0.0750 0.0800 328,150 -0.01(-11.11%)
Dec 18, 2013 0.0850 0.0900 0.0850 0.0900 132,700 +0.00(+5.88%)
Dec 17, 2013 0.0850 0.0900 0.0800 0.0850 354,400 +0.00(+0.00%)
Dec 16, 2013 0.0800 0.0850 0.0800 0.0850 109,060 -0.00(-5.56%)
Dec 13, 2013 0.0850 0.0900 0.0850 0.0900 69,900 +0.00(+5.88%)
Dec 12, 2013 0.0850 0.0950 0.0850 0.0850 203,068 +0.00(+0.00%)
Dec 11, 2013 0.0900 0.0900 0.0850 0.0850 252,500 -0.00(-5.56%)
Dec 10, 2013 0.0900 0.0900 0.0850 0.0900 323,500 +0.00(+0.00%)
Dec 09, 2013 0.1000 0.1000 0.0900 0.0900 220,575 -0.01(-10.00%)
Dec 06, 2013 0.0950 0.1000 0.0950 0.1000 45,750 +0.00(+0.00%)
Dec 05, 2013 0.0950 0.1000 0.0950 0.1000 129,500 +0.01(+11.11%)
Dec 04, 2013 0.0900 0.0950 0.0900 0.0900 135,278 +0.00(+0.00%)
Dec 03, 2013 0.0900 0.0950 0.0900 0.0900 185,048 -0.01(-5.26%)
Dec 02, 2013 0.0950 0.0950 0.0900 0.0950 190,281 +0.00(+0.00%)
Nov 29, 2013 0.0950 0.0950 0.0900 0.0950 24,419 +0.01(+5.56%)
Nov 27, 2013 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Nov 26, 2013 0.0950 0.0950 0.0900 0.0900 172,000 -0.01(-5.26%)
Nov 25, 2013 0.0900 0.0950 0.0900 0.0950 225,000 +0.01(+5.56%)
Nov 22, 2013 0.1000 0.1000 0.0900 0.0900 488,184 -0.01(-10.00%)
Nov 21, 2013 0.0950 0.1000 0.0950 0.1000 138,000 +0.01(+5.26%)
Nov 20, 2013 0.1000 0.1000 0.0950 0.0950 108,700 -0.01(-5.00%)
Nov 19, 2013 0.0950 0.1050 0.0950 0.1000 442,050 +0.00(+0.00%)
Nov 18, 2013 0.1100 0.1100 0.1000 0.1000 397,345 -0.00(-4.76%)
Nov 15, 2013 0.1100 0.1150 0.1050 0.1050 303,650 -0.01(-4.55%)
Nov 14, 2013 0.1000 0.1100 0.0950 0.1100 489,800 +0.01(+10.00%)
Nov 13, 2013 0.0950 0.1000 0.0950 0.1000 220,421 +0.01(+5.26%)
Nov 12, 2013 0.1000 0.1000 0.0950 0.0950 149,080 +0.00(+0.00%)
Nov 11, 2013 0.1050 0.1050 0.0950 0.0950 228,200 -0.01(-13.64%)
Nov 08, 2013 0.1050 0.1100 0.1050 0.1100 77,200 +0.00(+0.00%)
Nov 07, 2013 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Nov 06, 2013 0.1050 0.1100 0.1000 0.1100 16,400 +0.01(+4.76%)
Nov 05, 2013 0.1100 0.1100 0.1050 0.1050 95,957 -0.01(-4.55%)
Nov 04, 2013 0.1100 0.1100 0.1100 0.1100 98,400 +0.00(+0.00%)
Nov 01, 2013 0.1200 0.1200 0.1100 0.1100 542,500 -0.01(-4.35%)
Oct 31, 2013 0.1150 0.1200 0.1150 0.1150 209,400 -0.01(-8.00%)
Oct 30, 2013 0.1200 0.1250 0.1200 0.1250 38,000 +0.01(+8.70%)
Oct 29, 2013 0.1200 0.1200 0.1150 0.1150 81,470 +0.00(+0.00%)
Oct 28, 2013 0.1250 0.1250 0.1150 0.1150 59,450 -0.00(-4.17%)
Oct 25, 2013 0.1200 0.1250 0.1200 0.1200 91,000 +0.00(+0.00%)
Oct 24, 2013 0.1250 0.1250 0.1150 0.1200 232,850 +0.00(+4.35%)
Oct 23, 2013 0.1200 0.1250 0.1150 0.1150 340,310 +0.00(+0.00%)
Oct 22, 2013 0.1200 0.1200 0.1100 0.1150 211,355 -0.00(-4.17%)
Oct 21, 2013 0.1050 0.1200 0.1050 0.1200 99,346 +0.01(+9.09%)
Oct 18, 2013 0.1100 0.1150 0.1050 0.1100 216,760 +0.00(+0.00%)
Oct 17, 2013 0.1050 0.1100 0.1050 0.1100 123,100 +0.01(+4.76%)
Oct 16, 2013 0.1050 0.1050 0.1050 0.1050 59,000 +0.00(+5.00%)
Oct 15, 2013 0.1150 0.1200 0.0950 0.1000 1,150,140 -0.02(-16.67%)
Oct 11, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 10, 2013 0.1200 0.1200 0.1150 0.1200 63,000 +0.00(+4.35%)
Oct 09, 2013 0.1150 0.1150 0.1100 0.1150 377,500 -0.00(-4.17%)
Oct 08, 2013 0.1150 0.1200 0.1150 0.1200 10,475 +0.00(+4.35%)
Oct 07, 2013 0.1150 0.1200 0.1150 0.1150 164,600 -0.00(-4.17%)
Oct 04, 2013 0.1150 0.1250 0.1150 0.1200 841,603 +0.00(+4.35%)
Oct 03, 2013 0.1200 0.1200 0.1150 0.1150 229,520 -0.00(-4.17%)
Oct 02, 2013 0.1250 0.1300 0.1200 0.1200 85,300 +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.