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 (%)
Jun 30, 2008 0.1800 0.1800 0.1750 0.1750 13,000 -0.02(-10.26%)
Jun 27, 2008 0.1850 0.1950 0.1850 0.1950 56,000 +0.01(+5.41%)
Jun 26, 2008 0.1950 0.1950 0.1850 0.1850 7,500 -0.01(-5.13%)
Jun 25, 2008 0.2000 0.2000 0.1850 0.1950 39,833 +0.00(+0.00%)
Jun 24, 2008 0.1950 0.1950 0.1950 0.1950 65,100 +0.01(+2.63%)
Jun 23, 2008 0.1900 0.1950 0.1900 0.1900 54,500 +0.01(+5.56%)
Jun 20, 2008 0.2000 0.2000 0.1800 0.1800 175,400 -0.04(-16.28%)
Jun 19, 2008 0.2000 0.2150 0.2000 0.2150 241,120 +0.01(+2.38%)
Jun 18, 2008 0.1800 0.2100 0.1800 0.2100 169,500 +0.03(+16.67%)
Jun 17, 2008 0.1650 0.1800 0.1650 0.1800 128,500 +0.02(+16.13%)
Jun 16, 2008 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 13, 2008 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
Jun 12, 2008 0.1550 0.1550 0.1550 0.1550 49,800 -0.01(-3.13%)
Jun 11, 2008 0.1550 0.1600 0.1550 0.1600 35,000 +0.00(+0.00%)
Jun 10, 2008 0.1450 0.1600 0.1450 0.1600 92,000 +0.02(+14.29%)
Jun 09, 2008 0.1400 0.1400 0.1400 0.1400 50,000 -0.02(-15.15%)
Jun 06, 2008 0.1600 0.1650 0.1600 0.1650 60,000 -0.01(-2.94%)
Jun 05, 2008 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Jun 04, 2008 0.1500 0.1700 0.1500 0.1700 55,000 +0.02(+9.68%)
Jun 03, 2008 0.1550 0.1550 0.1550 0.1550 20,000 -0.01(-3.13%)
Jun 02, 2008 0.1600 0.1700 0.1550 0.1600 59,000 +0.01(+3.23%)
May 30, 2008 0.1400 0.1550 0.1400 0.1550 65,000 +0.01(+10.71%)
May 29, 2008 0.1400 0.1400 0.1400 0.1400 20,000 -0.01(-9.68%)
May 28, 2008 0.1450 0.1550 0.1450 0.1550 80,200 +0.01(+10.71%)
May 27, 2008 0.1400 0.1400 0.1400 0.1400 26,000 -0.00(-3.45%)
May 26, 2008 0.1400 0.1450 0.1400 0.1450 15,000 +0.00(+3.57%)
May 23, 2008 0.1350 0.1400 0.1300 0.1400 188,000 +0.01(+3.70%)
May 22, 2008 0.1300 0.1450 0.1300 0.1350 84,000 +0.01(+3.85%)
May 21, 2008 0.1400 0.1400 0.1300 0.1300 40,000 -0.01(-10.34%)
May 20, 2008 0.1350 0.1450 0.1350 0.1450 100,000 +0.00(+3.57%)
May 19, 2008 0.1350 0.1400 0.1300 0.1400 96,500 +0.00(+0.00%)
May 16, 2008 0.1350 0.1400 0.1300 0.1400 96,500 +0.01(+3.70%)
May 15, 2008 0.1350 0.1350 0.1350 0.1350 20,500 +0.00(+0.00%)
May 14, 2008 0.1350 0.1400 0.1350 0.1350 19,000 -0.01(-3.57%)
May 13, 2008 0.1500 0.1500 0.1400 0.1400 31,000 -0.01(-6.67%)
May 12, 2008 0.1500 0.1650 0.1500 0.1500 62,000 +0.00(+0.00%)
May 09, 2008 0.1500 0.1500 0.1500 0.1500 130,000 -0.01(-6.25%)
May 08, 2008 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
May 07, 2008 0.1500 0.1600 0.1500 0.1600 40,500 +0.01(+6.67%)
May 06, 2008 0.1500 0.1600 0.1500 0.1500 27,500 +0.00(+0.00%)
May 05, 2008 0.1500 0.1500 0.1500 0.1500 21,000 +0.00(+0.00%)
May 02, 2008 0.1500 0.1500 0.1500 0.1500 20,500 +0.00(+0.00%)
May 01, 2008 0.1600 0.1600 0.1500 0.1500 30,000 -0.01(-6.25%)
Apr 30, 2008 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Apr 29, 2008 0.1600 0.1600 0.1600 0.1600 20,000 +0.00(+0.00%)
Apr 28, 2008 0.1500 0.1600 0.1500 0.1600 28,000 +0.00(+0.00%)
Apr 25, 2008 0.1600 0.1600 0.1600 0.1600 20,000 -0.01(-5.88%)
Apr 24, 2008 0.1700 0.1700 0.1700 0.1700 20,000 -0.01(-5.56%)
Apr 23, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 22, 2008 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Apr 21, 2008 0.1800 0.1800 0.1800 0.1800 25,000 +0.00(+0.00%)
Apr 18, 2008 0.1750 0.1800 0.1750 0.1800 50,000 +0.01(+2.86%)
Apr 17, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Apr 16, 2008 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Apr 15, 2008 0.1850 0.1850 0.1750 0.1750 30,000 +0.00(+0.00%)
Apr 14, 2008 0.1700 0.1750 0.1700 0.1750 157,000 +0.00(+2.94%)
Apr 11, 2008 0.1700 0.1700 0.1600 0.1700 76,000 +0.00(+0.00%)
Apr 10, 2008 0.1800 0.1800 0.1700 0.1700 70,000 -0.01(-8.11%)
Apr 09, 2008 0.1850 0.1900 0.1850 0.1850 110,500 -0.01(-2.63%)
Apr 08, 2008 0.1800 0.1950 0.1800 0.1900 171,000 +0.01(+5.56%)
Apr 07, 2008 0.1750 0.1850 0.1750 0.1800 116,100 +0.01(+2.86%)
Apr 04, 2008 0.1600 0.1900 0.1600 0.1750 767,000 +0.01(+9.37%)
Apr 03, 2008 0.1700 0.1800 0.1550 0.1600 180,000 -0.01(-5.88%)
Apr 02, 2008 0.1700 0.1700 0.1700 0.1700 0 +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.