Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matica Enterprises (CSE: MMJ )

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 (%)
Jul 31, 2019 0.0700 0.0700 0.0650 0.0650 142,385 +0.00(+0.00%)
Jul 30, 2019 0.0750 0.0750 0.0650 0.0650 1,081,219 -0.01(-13.33%)
Jul 29, 2019 0.0700 0.0750 0.0700 0.0750 218,484 +0.00(+7.14%)
Jul 26, 2019 0.0650 0.0700 0.0650 0.0700 856,167 +0.00(+0.00%)
Jul 25, 2019 0.0700 0.0700 0.0650 0.0700 583,391 +0.00(+0.00%)
Jul 24, 2019 0.0700 0.0800 0.0700 0.0700 536,235 +0.00(+0.00%)
Jul 23, 2019 0.0700 0.0750 0.0700 0.0700 132,500 -0.00(-6.67%)
Jul 22, 2019 0.0750 0.0800 0.0750 0.0750 381,463 +0.00(+0.00%)
Jul 19, 2019 0.0750 0.0750 0.0750 0.0750 134,918 +0.00(+7.14%)
Jul 18, 2019 0.0800 0.0800 0.0700 0.0700 400,700 -0.00(-6.67%)
Jul 17, 2019 0.0750 0.0800 0.0750 0.0750 251,422 -0.01(-6.25%)
Jul 16, 2019 0.0800 0.0800 0.0800 0.0800 482,150 +0.01(+6.67%)
Jul 15, 2019 0.0800 0.0800 0.0750 0.0750 485,910 -0.01(-6.25%)
Jul 12, 2019 0.0750 0.0800 0.0750 0.0800 170,979 +0.01(+6.67%)
Jul 11, 2019 0.0750 0.0800 0.0750 0.0750 163,129 +0.00(+0.00%)
Jul 10, 2019 0.0800 0.0800 0.0750 0.0750 125,600 +0.00(+0.00%)
Jul 09, 2019 0.0750 0.0800 0.0750 0.0750 494,185 -0.01(-6.25%)
Jul 08, 2019 0.0850 0.0850 0.0800 0.0800 578,167 +0.00(+0.00%)
Jul 05, 2019 0.0900 0.0900 0.0800 0.0800 476,785 -0.01(-5.88%)
Jul 04, 2019 0.0850 0.0900 0.0800 0.0850 770,483 +0.01(+6.25%)
Jul 03, 2019 0.0750 0.0850 0.0750 0.0800 313,264 +0.00(+0.00%)
Jul 02, 2019 0.0850 0.0850 0.0750 0.0800 213,689 -0.01(-5.88%)
Jun 28, 2019 0.0850 0.0850 0.0850 0 +0.01(+13.33%)
Jun 27, 2019 0.0750 0.0750 0.0700 0.0750 381,451 +0.00(+7.14%)
Jun 26, 2019 0.0750 0.0800 0.0700 0.0700 406,314 -0.00(-6.67%)
Jun 25, 2019 0.0750 0.0800 0.0750 0.0750 667,202 +0.00(+0.00%)
Jun 24, 2019 0.0750 0.0800 0.0750 0.0750 14,100 -0.01(-6.25%)
Jun 21, 2019 0.0850 0.0850 0.0750 0.0800 368,283 +0.00(+0.00%)
Jun 20, 2019 0.0800 0.0850 0.0800 0.0800 468,256 +0.00(+0.00%)
Jun 19, 2019 0.0800 0.0800 0.0750 0.0800 298,218 +0.00(+0.00%)
Jun 18, 2019 0.0750 0.0800 0.0750 0.0800 138,740 +0.00(+0.00%)
Jun 17, 2019 0.0800 0.0850 0.0800 0.0800 182,667 +0.00(+0.00%)
Jun 14, 2019 0.0800 0.0850 0.0750 0.0800 655,215 +0.00(+0.00%)
Jun 13, 2019 0.0800 0.0850 0.0750 0.0800 254,900 -0.01(-5.88%)
Jun 12, 2019 0.0850 0.0850 0.0800 0.0850 176,231 +0.00(+0.00%)
Jun 11, 2019 0.0800 0.0850 0.0800 0.0850 429,187 +0.01(+6.25%)
Jun 10, 2019 0.0850 0.0850 0.0800 0.0800 252,446 +0.00(+0.00%)
Jun 07, 2019 0.0800 0.0850 0.0800 0.0800 149,743 +0.00(+0.00%)
Jun 06, 2019 0.0800 0.0850 0.0800 0.0800 156,829 -0.01(-5.88%)
Jun 05, 2019 0.0850 0.0850 0.0800 0.0850 167,083 +0.00(+0.00%)
Jun 04, 2019 0.0850 0.0900 0.0800 0.0850 395,556 +0.01(+6.25%)
Jun 03, 2019 0.0900 0.0900 0.0800 0.0800 309,527 -0.01(-5.88%)
May 31, 2019 0.0850 0.0900 0.0850 0.0850 104,026 +0.00(+0.00%)
May 30, 2019 0.0900 0.0900 0.0850 0.0850 163,687 -0.01(-10.53%)
May 29, 2019 0.0900 0.0950 0.0850 0.0950 735,139 +0.01(+5.56%)
May 28, 2019 0.0900 0.0950 0.0900 0.0900 178,700 +0.00(+0.00%)
May 27, 2019 0.0950 0.0950 0.0900 0.0900 312,713 -0.01(-5.26%)
May 24, 2019 0.0950 0.0950 0.0900 0.0950 186,170 +0.01(+5.56%)
May 23, 2019 0.0900 0.0950 0.0900 0.0900 518,395 +0.00(+0.00%)
May 22, 2019 0.0900 0.0900 0.0900 0.0900 236,497 +0.00(+0.00%)
May 21, 2019 0.0950 0.0950 0.0900 0.0900 493,470 -0.01(-5.26%)
May 17, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 16, 2019 0.0900 0.0950 0.0900 0.0950 254,578 +0.00(+0.00%)
May 15, 2019 0.0900 0.0950 0.0900 0.0950 331,179 +0.00(+0.00%)
May 14, 2019 0.0850 0.0950 0.0850 0.0950 145,632 +0.01(+5.56%)
May 13, 2019 0.0900 0.0950 0.0850 0.0900 906,170 +0.00(+0.00%)
May 10, 2019 0.0900 0.1000 0.0850 0.0900 869,425 +0.00(+0.00%)
May 09, 2019 0.0950 0.1000 0.0900 0.0900 228,016 -0.01(-10.00%)
May 08, 2019 0.0900 0.1000 0.0850 0.1000 637,591 +0.01(+5.26%)
May 07, 2019 0.0900 0.0950 0.0900 0.0950 462,289 +0.01(+5.56%)
May 06, 2019 0.0950 0.1000 0.0900 0.0900 732,130 +0.00(+0.00%)
May 03, 2019 0.0950 0.0950 0.0900 0.0900 393,516 +0.00(+0.00%)
May 02, 2019 0.0900 0.0950 0.0900 0.0900 366,421 -0.01(-5.26%)
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.