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 (%)
Aug 30, 2013 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Aug 29, 2013 0.1900 0.1950 0.1850 0.1950 144,840 +0.02(+8.33%)
Aug 28, 2013 0.1950 0.1950 0.1800 0.1800 122,750 +0.01(+2.86%)
Aug 27, 2013 0.1850 0.1900 0.1750 0.1750 122,300 -0.01(-2.78%)
Aug 26, 2013 0.1900 0.1950 0.1800 0.1800 232,250 -0.01(-5.26%)
Aug 23, 2013 0.1850 0.1900 0.1850 0.1900 137,485 +0.00(+0.00%)
Aug 22, 2013 0.1900 0.1900 0.1850 0.1900 177,100 -0.01(-2.56%)
Aug 21, 2013 0.1900 0.1950 0.1850 0.1950 140,500 +0.01(+5.41%)
Aug 20, 2013 0.1900 0.1950 0.1850 0.1850 237,400 +0.01(+2.78%)
Aug 19, 2013 0.1750 0.1900 0.1750 0.1800 283,760 +0.01(+2.86%)
Aug 16, 2013 0.1750 0.1750 0.1700 0.1750 56,848 +0.00(+2.94%)
Aug 15, 2013 0.1600 0.1700 0.1600 0.1700 276,300 +0.01(+6.25%)
Aug 14, 2013 0.1550 0.1600 0.1550 0.1600 163,700 +0.01(+6.67%)
Aug 13, 2013 0.1550 0.1550 0.1500 0.1500 91,620 -0.01(-3.23%)
Aug 12, 2013 0.1500 0.1550 0.1500 0.1550 16,000 +0.01(+3.33%)
Aug 09, 2013 0.1500 0.1500 0.1500 0.1500 63,000 +0.01(+3.45%)
Aug 08, 2013 0.1500 0.1500 0.1450 0.1450 53,600 -0.01(-3.33%)
Aug 07, 2013 0.1500 0.1500 0.1450 0.1500 67,050 +0.01(+3.45%)
Aug 06, 2013 0.1500 0.1500 0.1450 0.1450 45,893 -0.01(-3.33%)
Aug 02, 2013 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
Aug 01, 2013 0.1500 0.1550 0.1450 0.1450 180,300 -0.01(-3.33%)
Jul 31, 2013 0.1500 0.1550 0.1500 0.1500 67,921 +0.00(+0.00%)
Jul 30, 2013 0.1500 0.1600 0.1500 0.1500 73,750 +0.00(+0.00%)
Jul 29, 2013 0.1550 0.1650 0.1500 0.1500 175,500 +0.00(+0.00%)
Jul 26, 2013 0.1550 0.1550 0.1500 0.1500 16,500 +0.01(+3.45%)
Jul 25, 2013 0.1600 0.1600 0.1450 0.1450 124,075 -0.01(-6.45%)
Jul 24, 2013 0.1550 0.1600 0.1450 0.1550 110,170 +0.00(+0.00%)
Jul 23, 2013 0.1600 0.1650 0.1500 0.1550 127,000 +0.00(+0.00%)
Jul 22, 2013 0.1550 0.1600 0.1550 0.1550 159,237 +0.01(+3.33%)
Jul 19, 2013 0.1500 0.1500 0.1500 0.1500 17,750 +0.00(+0.00%)
Jul 18, 2013 0.1450 0.1550 0.1400 0.1500 90,530 +0.01(+7.14%)
Jul 17, 2013 0.1500 0.1500 0.1400 0.1400 56,020 -0.00(-3.45%)
Jul 16, 2013 0.1550 0.1550 0.1450 0.1450 39,500 -0.01(-6.45%)
Jul 15, 2013 0.1550 0.1550 0.1500 0.1550 94,546 +0.00(+0.00%)
Jul 12, 2013 0.1500 0.1550 0.1500 0.1550 28,200 -0.01(-3.13%)
Jul 11, 2013 0.1600 0.1600 0.1550 0.1600 120,701 +0.00(+0.00%)
Jul 10, 2013 0.1550 0.1600 0.1550 0.1600 35,900 +0.01(+3.23%)
Jul 09, 2013 0.1500 0.1550 0.1450 0.1550 96,273 +0.01(+3.33%)
Jul 08, 2013 0.1400 0.1500 0.1400 0.1500 58,500 +0.01(+11.11%)
Jul 05, 2013 0.1400 0.1400 0.1300 0.1350 256,187 -0.01(-3.57%)
Jul 04, 2013 0.1400 0.1400 0.1400 0.1400 20,393 -0.00(-3.45%)
Jul 03, 2013 0.1450 0.1500 0.1400 0.1450 323,262 +0.00(+0.00%)
Jul 02, 2013 0.1600 0.1600 0.1400 0.1450 724,740 -0.01(-6.45%)
Jun 28, 2013 0.1550 0.1550 0.1550 0 -0.01(-3.13%)
Jun 27, 2013 0.1600 0.1600 0.1600 0.1600 133,765 +0.00(+0.00%)
Jun 26, 2013 0.1650 0.1650 0.1550 0.1600 316,003 -0.01(-5.88%)
Jun 25, 2013 0.1600 0.1700 0.1600 0.1700 59,395 +0.00(+0.00%)
Jun 24, 2013 0.1700 0.1700 0.1600 0.1700 58,892 +0.01(+3.03%)
Jun 21, 2013 0.1700 0.1700 0.1650 0.1650 75,162 +0.00(+0.00%)
Jun 20, 2013 0.1600 0.1650 0.1600 0.1650 90,400 -0.01(-2.94%)
Jun 19, 2013 0.1700 0.1700 0.1700 0.1700 5,000 +0.00(+0.00%)
Jun 18, 2013 0.1650 0.1700 0.1650 0.1700 79,500 +0.01(+6.25%)
Jun 17, 2013 0.1700 0.1700 0.1600 0.1600 18,000 -0.01(-3.03%)
Jun 14, 2013 0.1600 0.1650 0.1600 0.1650 29,000 +0.01(+3.13%)
Jun 13, 2013 0.1650 0.1650 0.1600 0.1600 103,200 -0.01(-3.03%)
Jun 12, 2013 0.1650 0.1700 0.1650 0.1650 143,385 -0.01(-2.94%)
Jun 11, 2013 0.1750 0.1750 0.1650 0.1700 50,705 -0.00(-2.86%)
Jun 10, 2013 0.1750 0.1750 0.1650 0.1750 191,305 +0.00(+2.94%)
Jun 07, 2013 0.1550 0.1700 0.1550 0.1700 393,799 +0.02(+9.68%)
Jun 06, 2013 0.1600 0.1600 0.1550 0.1550 133,680 +0.00(+0.00%)
Jun 05, 2013 0.1550 0.1550 0.1550 0.1550 99,200 +0.00(+0.00%)
Jun 04, 2013 0.1550 0.1600 0.1500 0.1550 136,028 +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.