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 (%)
Sep 29, 2017 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Sep 28, 2017 0.0400 0.0400 0.0400 0.0400 47,000 -0.00(-11.11%)
Sep 27, 2017 0.0400 0.0450 0.0400 0.0450 45,000 -0.01(-10.00%)
Sep 25, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 22, 2017 0.0450 0.0450 0.0450 0.0450 18,000 +0.00(+0.00%)
Sep 21, 2017 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Sep 20, 2017 0.0450 0.0450 0.0450 0.0450 28,000 +0.00(+0.00%)
Sep 19, 2017 0.0500 0.0500 0.0450 0.0450 59,000 +0.00(+0.00%)
Sep 18, 2017 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Sep 15, 2017 0.0500 0.0500 0.0450 0.0450 27,000 +0.00(+0.00%)
Sep 14, 2017 0.0500 0.0500 0.0450 0.0450 156,317 +0.00(+12.50%)
Sep 13, 2017 0.0500 0.0500 0.0400 0.0400 10,500 -0.01(-20.00%)
Sep 12, 2017 0.0450 0.0500 0.0450 0.0500 54,000 +0.01(+25.00%)
Sep 11, 2017 0.0400 0.0450 0.0400 0.0400 25,444 -0.00(-11.11%)
Sep 08, 2017 0.0400 0.0450 0.0400 0.0450 33,000 +0.00(+0.00%)
Sep 07, 2017 0.0450 0.0450 0.0450 0.0450 27,000 +0.00(+0.00%)
Sep 06, 2017 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Sep 05, 2017 0.0450 0.0450 0.0450 0.0450 52,174 +0.00(+0.00%)
Sep 01, 2017 0.0450 0.0450 0.0450 0.0450 126,000 +0.00(+12.50%)
Aug 31, 2017 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Aug 30, 2017 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Aug 28, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 25, 2017 0.0400 0.0400 0.0400 0.0400 19,000 -0.00(-11.11%)
Aug 24, 2017 0.0450 0.0450 0.0450 0.0450 4,500 +0.00(+0.00%)
Aug 23, 2017 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Aug 22, 2017 0.0400 0.0400 0.0400 0.0400 42,000 -0.00(-11.11%)
Aug 21, 2017 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+12.50%)
Aug 18, 2017 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Aug 15, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 11, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 10, 2017 0.0450 0.0450 0.0400 0.0450 203,000 +0.00(+0.00%)
Aug 08, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 04, 2017 0.0450 0.0450 0.0450 0.0450 80,000 +0.00(+12.50%)
Aug 03, 2017 0.0400 0.0400 0.0400 0.0400 1,925 +0.00(+0.00%)
Aug 02, 2017 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-11.11%)
Aug 01, 2017 0.0450 0.0450 0.0450 0.0450 71,000 +0.00(+12.50%)
Jul 31, 2017 0.0450 0.0450 0.0400 0.0400 65,000 -0.00(-11.11%)
Jul 27, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 24, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 21, 2017 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
Jul 18, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 17, 2017 0.0450 0.0450 0.0450 0.0450 18,000 +0.00(+0.00%)
Jul 14, 2017 0.0450 0.0450 0.0450 0.0450 176,817 -0.01(-10.00%)
Jul 13, 2017 0.0450 0.0500 0.0450 0.0500 247,000 +0.01(+25.00%)
Jul 12, 2017 0.0400 0.0450 0.0400 0.0400 59,000 +0.00(+0.00%)
Jul 11, 2017 0.0400 0.0450 0.0400 0.0400 45,000 -0.00(-11.11%)
Jul 10, 2017 0.0450 0.0450 0.0450 0.0450 17,200 +0.00(+12.50%)
Jul 07, 2017 0.0400 0.0400 0.0400 0.0400 22,000 -0.00(-11.11%)
Jul 06, 2017 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+0.00%)
Jul 05, 2017 0.0500 0.0500 0.0450 0.0450 9,000 +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.