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 30, 2014 0.0850 0.0850 0.0800 0.0800 230,500 -0.01(-5.88%)
May 29, 2014 0.0850 0.0850 0.0800 0.0850 80,200 +0.00(+0.00%)
May 28, 2014 0.0850 0.0850 0.0850 0.0850 48,000 +0.00(+0.00%)
May 27, 2014 0.0850 0.0850 0.0850 0.0850 41,000 +0.00(+0.00%)
May 26, 2014 0.0900 0.0900 0.0850 0.0850 60,846 +0.00(+0.00%)
May 23, 2014 0.0850 0.0900 0.0800 0.0850 212,080 +0.00(+0.00%)
May 22, 2014 0.0850 0.0850 0.0850 0.0850 210,025 +0.00(+0.00%)
May 21, 2014 0.0900 0.0900 0.0850 0.0850 63,674 +0.00(+0.00%)
May 20, 2014 0.0850 0.0850 0.0850 0.0850 9,700 +0.00(+0.00%)
May 16, 2014 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 15, 2014 0.0850 0.0850 0.0850 0.0850 22,700 +0.00(+0.00%)
May 14, 2014 0.0850 0.0850 0.0850 0.0850 23,800 +0.00(+0.00%)
May 13, 2014 0.0900 0.0900 0.0850 0.0850 121,800 -0.00(-5.56%)
May 12, 2014 0.0900 0.0900 0.0900 0.0900 79,500 +0.00(+0.00%)
May 09, 2014 0.0850 0.0900 0.0850 0.0900 58,111 +0.00(+5.88%)
May 08, 2014 0.0850 0.0900 0.0850 0.0850 127,300 +0.00(+0.00%)
May 07, 2014 0.0850 0.0850 0.0850 0.0850 4,000 -0.00(-5.56%)
May 06, 2014 0.0850 0.0900 0.0850 0.0900 108,200 +0.00(+5.88%)
May 05, 2014 0.0800 0.0850 0.0800 0.0850 135,125 +0.00(+0.00%)
May 02, 2014 0.0850 0.0850 0.0850 0.0850 56,000 +0.00(+0.00%)
May 01, 2014 0.0850 0.0850 0.0800 0.0850 140,900 +0.01(+6.25%)
Apr 30, 2014 0.0850 0.0850 0.0800 0.0800 46,032 +0.00(+0.00%)
Apr 29, 2014 0.0800 0.0850 0.0800 0.0800 55,180 +0.00(+0.00%)
Apr 28, 2014 0.0800 0.0850 0.0800 0.0800 63,500 +0.00(+0.00%)
Apr 25, 2014 0.0850 0.0850 0.0800 0.0800 83,900 +0.00(+0.00%)
Apr 24, 2014 0.0850 0.0850 0.0800 0.0800 85,000 -0.01(-5.88%)
Apr 23, 2014 0.0850 0.0900 0.0850 0.0850 124,000 +0.01(+6.25%)
Apr 22, 2014 0.0850 0.0850 0.0800 0.0800 267,811 +0.00(+0.00%)
Apr 21, 2014 0.0800 0.0850 0.0800 0.0800 203,000 -0.01(-5.88%)
Apr 17, 2014 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Apr 16, 2014 0.0900 0.0900 0.0800 0.0850 548,722 -0.00(-5.56%)
Apr 15, 2014 0.0900 0.0950 0.0900 0.0900 123,200 +0.00(+0.00%)
Apr 14, 2014 0.0850 0.0900 0.0850 0.0900 88,000 +0.00(+0.00%)
Apr 11, 2014 0.0850 0.0900 0.0850 0.0900 183,400 +0.00(+0.00%)
Apr 10, 2014 0.0900 0.0900 0.0850 0.0900 198,000 +0.00(+5.88%)
Apr 09, 2014 0.0900 0.0900 0.0850 0.0850 244,700 -0.00(-5.56%)
Apr 08, 2014 0.0900 0.0900 0.0850 0.0900 388,550 -0.01(-5.26%)
Apr 07, 2014 0.0900 0.0950 0.0900 0.0950 162,590 +0.00(+0.00%)
Apr 04, 2014 0.0900 0.0950 0.0900 0.0950 174,055 +0.00(+0.00%)
Apr 03, 2014 0.0950 0.0950 0.0900 0.0950 0 +0.00(+0.00%)
Apr 02, 2014 0.0950 0.0950 0.0900 0.0950 1,593,980 +0.01(+5.56%)
Apr 01, 2014 0.0900 0.0900 0.0900 0.0900 15,800 +0.00(+0.00%)
Mar 31, 2014 0.0900 0.0900 0.0850 0.0900 215,307 +0.00(+5.88%)
Mar 28, 2014 0.0850 0.0850 0.0850 0.0850 26,118 +0.00(+0.00%)
Mar 27, 2014 0.0850 0.0850 0.0850 0.0850 424,000 +0.00(+0.00%)
Mar 26, 2014 0.0900 0.0900 0.0850 0.0850 328,810 -0.00(-5.56%)
Mar 25, 2014 0.0950 0.0950 0.0900 0.0900 223,700 -0.01(-5.26%)
Mar 24, 2014 0.0900 0.0950 0.0900 0.0950 10,000 +0.00(+0.00%)
Mar 21, 2014 0.0900 0.0950 0.0900 0.0950 6,000 +0.00(+0.00%)
Mar 20, 2014 0.0900 0.0950 0.0900 0.0950 87,301 +0.01(+5.56%)
Mar 19, 2014 0.0950 0.0950 0.0900 0.0900 45,000 -0.01(-5.26%)
Mar 18, 2014 0.0950 0.0950 0.0900 0.0950 61,300 +0.00(+0.00%)
Mar 17, 2014 0.0950 0.0950 0.0900 0.0950 125,000 +0.00(+0.00%)
Mar 14, 2014 0.0900 0.0950 0.0900 0.0950 129,500 +0.01(+5.56%)
Mar 13, 2014 0.0900 0.0950 0.0850 0.0900 124,100 +0.00(+5.88%)
Mar 12, 2014 0.0900 0.0900 0.0850 0.0850 108,800 -0.01(-10.53%)
Mar 11, 2014 0.0850 0.0950 0.0850 0.0950 102,489 +0.01(+11.76%)
Mar 10, 2014 0.0900 0.0900 0.0850 0.0850 135,225 -0.00(-5.56%)
Mar 07, 2014 0.0900 0.0950 0.0900 0.0900 110,813 +0.00(+0.00%)
Mar 06, 2014 0.0950 0.0950 0.0850 0.0900 1,297,105 -0.01(-10.00%)
Mar 05, 2014 0.0950 0.1050 0.0950 0.1000 323,194 +0.00(+0.00%)
Mar 04, 2014 0.1000 0.1000 0.1000 0.1000 81,200 +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.