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 (%)
May 31, 2013 0.1500 0.1500 0.1500 0.1500 195,424 +0.00(+0.00%)
May 30, 2013 0.1450 0.1500 0.1450 0.1500 75,500 +0.00(+0.00%)
May 29, 2013 0.1500 0.1500 0.1500 0.1500 300 +0.00(+0.00%)
May 28, 2013 0.1400 0.1500 0.1400 0.1500 90,600 +0.01(+7.14%)
May 27, 2013 0.1450 0.1450 0.1400 0.1400 4,500 -0.00(-3.45%)
May 24, 2013 0.1450 0.1500 0.1450 0.1450 85,424 -0.01(-3.33%)
May 23, 2013 0.1500 0.1500 0.1450 0.1500 79,896 +0.00(+0.00%)
May 22, 2013 0.1550 0.1550 0.1500 0.1500 149,200 -0.01(-3.23%)
May 21, 2013 0.1500 0.1550 0.1500 0.1550 176,700 +0.01(+3.33%)
May 17, 2013 0.1500 0.1500 0.1500 0 -0.01(-6.25%)
May 16, 2013 0.1550 0.1600 0.1500 0.1600 100,580 +0.01(+6.67%)
May 15, 2013 0.1500 0.1550 0.1500 0.1500 25,000 -0.01(-3.23%)
May 13, 2013 0.1550 0.1550 0.1500 0.1550 147,560 -0.01(-3.13%)
May 10, 2013 0.1550 0.1600 0.1500 0.1600 21,000 +0.00(+0.00%)
May 09, 2013 0.1450 0.1600 0.1450 0.1600 217,800 +0.02(+10.34%)
May 08, 2013 0.1600 0.1600 0.1450 0.1450 261,433 -0.02(-12.12%)
May 07, 2013 0.1650 0.1650 0.1600 0.1650 31,000 +0.01(+3.13%)
May 06, 2013 0.1650 0.1650 0.1600 0.1600 52,050 -0.01(-3.03%)
May 03, 2013 0.1650 0.1650 0.1650 0.1650 28,680 +0.00(+0.00%)
May 02, 2013 0.1650 0.1700 0.1600 0.1650 26,108 -0.01(-2.94%)
May 01, 2013 0.1650 0.1700 0.1600 0.1700 14,651 +0.00(+0.00%)
Apr 30, 2013 0.1650 0.1700 0.1650 0.1700 39,900 +0.00(+0.00%)
Apr 29, 2013 0.1700 0.1750 0.1650 0.1700 125,655 +0.01(+3.03%)
Apr 26, 2013 0.1550 0.1650 0.1550 0.1650 193,250 +0.01(+6.45%)
Apr 25, 2013 0.1500 0.1600 0.1500 0.1550 454,781 +0.01(+10.71%)
Apr 24, 2013 0.1500 0.1500 0.1400 0.1400 131,633 -0.01(-6.67%)
Apr 23, 2013 0.1500 0.1500 0.1450 0.1500 213,307 +0.00(+0.00%)
Apr 22, 2013 0.1450 0.1500 0.1450 0.1500 133,613 +0.00(+0.00%)
Apr 19, 2013 0.1500 0.1500 0.1450 0.1500 370,120 +0.00(+0.00%)
Apr 18, 2013 0.1400 0.1500 0.1400 0.1500 603,990 +0.00(+0.00%)
Apr 17, 2013 0.1550 0.1550 0.1500 0.1500 237,216 -0.01(-3.23%)
Apr 16, 2013 0.1600 0.1650 0.1550 0.1550 150,100 +0.01(+3.33%)
Apr 15, 2013 0.1600 0.1600 0.1500 0.1500 232,063 -0.01(-3.23%)
Apr 12, 2013 0.1600 0.1600 0.1550 0.1550 178,500 -0.01(-6.06%)
Apr 11, 2013 0.1700 0.1700 0.1600 0.1650 17,000 -0.01(-2.94%)
Apr 10, 2013 0.1600 0.1700 0.1550 0.1700 202,000 +0.01(+6.25%)
Apr 09, 2013 0.1600 0.1600 0.1550 0.1600 142,600 +0.00(+0.00%)
Apr 08, 2013 0.1650 0.1650 0.1600 0.1600 473,101 +0.00(+0.00%)
Apr 05, 2013 0.1650 0.1650 0.1600 0.1600 383,100 -0.01(-8.57%)
Apr 04, 2013 0.1650 0.1750 0.1650 0.1750 57,000 +0.00(+2.94%)
Apr 03, 2013 0.1750 0.1800 0.1550 0.1700 605,236 +0.00(+0.00%)
Apr 02, 2013 0.1800 0.1850 0.1700 0.1700 300,200 -0.00(-2.86%)
Apr 01, 2013 0.1850 0.1850 0.1750 0.1750 119,057 -0.01(-5.41%)
Mar 28, 2013 0.1850 0.1850 0.1850 0 +0.00(+0.00%)
Mar 27, 2013 0.1850 0.1850 0.1800 0.1850 56,955 +0.00(+0.00%)
Mar 26, 2013 0.1850 0.1850 0.1850 0.1850 299,000 +0.01(+2.78%)
Mar 25, 2013 0.1900 0.1900 0.1800 0.1800 108,500 -0.01(-5.26%)
Mar 22, 2013 0.2000 0.2000 0.1850 0.1900 193,900 -0.01(-2.56%)
Mar 21, 2013 0.1850 0.1950 0.1850 0.1950 162,000 +0.01(+5.41%)
Mar 20, 2013 0.1850 0.2050 0.1850 0.1850 441,000 +0.00(+0.00%)
Mar 19, 2013 0.1800 0.1850 0.1800 0.1850 156,896 +0.01(+5.71%)
Mar 18, 2013 0.1750 0.1750 0.1700 0.1750 78,500 +0.00(+0.00%)
Mar 15, 2013 0.1700 0.1800 0.1700 0.1750 5,500 +0.00(+2.94%)
Mar 14, 2013 0.1750 0.1800 0.1700 0.1700 85,600 +0.00(+0.00%)
Mar 13, 2013 0.1800 0.1800 0.1700 0.1700 110,700 -0.00(-2.86%)
Mar 12, 2013 0.1750 0.1750 0.1750 0.1750 60,055 +0.00(+2.94%)
Mar 11, 2013 0.1700 0.1750 0.1700 0.1700 167,500 -0.00(-2.86%)
Mar 08, 2013 0.1850 0.1850 0.1700 0.1750 178,874 -0.01(-2.78%)
Mar 07, 2013 0.1900 0.1900 0.1750 0.1800 306,021 -0.01(-2.70%)
Mar 06, 2013 0.1900 0.1900 0.1800 0.1850 204,089 +0.00(+0.00%)
Mar 05, 2013 0.1950 0.1950 0.1850 0.1850 288,681 -0.01(-2.63%)
Mar 04, 2013 0.1900 0.2000 0.1800 0.1900 484,564 +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.