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 31, 2007 0.1900 0.1900 0.1900 0.1900 89,000 +0.00(+0.00%)
May 30, 2007 0.2000 0.2000 0.1900 0.1900 60,000 +0.00(+0.00%)
May 29, 2007 0.1950 0.1950 0.1900 0.1900 100,000 +0.00(+0.00%)
May 25, 2007 0.2000 0.2000 0.1900 0.1900 67,000 -0.01(-5.00%)
May 24, 2007 0.2000 0.2000 0.2000 0.2000 24,500 -0.00(-2.44%)
May 23, 2007 0.2050 0.2050 0.2050 0.2050 30,000 +0.00(+2.50%)
May 22, 2007 0.2000 0.2200 0.2000 0.2000 65,000 -0.02(-9.09%)
May 21, 2007 0.1900 0.2200 0.1900 0.2200 359,500 +0.00(+0.00%)
May 18, 2007 0.1900 0.2200 0.1900 0.2200 359,500 +0.04(+18.92%)
May 17, 2007 0.2050 0.2050 0.1850 0.1850 29,000 -0.02(-9.76%)
May 16, 2007 0.1900 0.2050 0.1850 0.2050 422,800 -0.01(-4.65%)
May 15, 2007 0.2000 0.2150 0.2000 0.2150 100,000 +0.01(+4.88%)
May 14, 2007 0.2050 0.2050 0.1850 0.2050 92,000 +0.00(+0.00%)
May 11, 2007 0.2000 0.2050 0.1700 0.2050 585,000 +0.00(+2.50%)
May 10, 2007 0.2250 0.2250 0.2000 0.2000 196,000 -0.03(-13.04%)
May 09, 2007 0.2250 0.2300 0.2150 0.2300 73,333 +0.01(+2.22%)
May 08, 2007 0.2200 0.2250 0.2200 0.2250 48,000 -0.01(-2.17%)
May 07, 2007 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 04, 2007 0.2100 0.2300 0.2000 0.2300 79,000 +0.02(+6.98%)
May 03, 2007 0.2200 0.2250 0.2150 0.2150 118,500 +0.01(+2.38%)
May 02, 2007 0.2000 0.2200 0.2000 0.2100 134,500 +0.01(+5.00%)
May 01, 2007 0.2050 0.2100 0.2000 0.2000 70,000 -0.01(-4.76%)
Apr 30, 2007 0.2100 0.2150 0.2100 0.2100 105,500 -0.01(-2.33%)
Apr 27, 2007 0.2200 0.2200 0.2150 0.2150 45,000 -0.02(-6.52%)
Apr 26, 2007 0.2300 0.2300 0.2100 0.2300 236,500 +0.00(+0.00%)
Apr 25, 2007 0.2250 0.2300 0.2250 0.2300 7,000 +0.00(+0.00%)
Apr 24, 2007 0.2300 0.2300 0.2250 0.2300 23,000 +0.00(+0.00%)
Apr 23, 2007 0.2350 0.2400 0.2300 0.2300 140,000 +0.00(+0.00%)
Apr 20, 2007 0.2200 0.2300 0.2200 0.2300 112,000 +0.00(+0.00%)
Apr 19, 2007 0.2250 0.2300 0.2250 0.2300 278,000 +0.01(+4.55%)
Apr 18, 2007 0.2400 0.2400 0.2200 0.2200 219,315 -0.01(-4.35%)
Apr 17, 2007 0.2600 0.2600 0.2250 0.2300 133,000 -0.01(-4.17%)
Apr 16, 2007 0.2400 0.2700 0.2400 0.2400 186,800 +0.00(+0.00%)
Apr 13, 2007 0.2400 0.2450 0.2400 0.2400 73,000 +0.00(+0.00%)
Apr 12, 2007 0.2400 0.2400 0.2350 0.2400 71,000 +0.00(+0.00%)
Apr 11, 2007 0.2400 0.2450 0.2250 0.2400 454,000 +0.01(+2.13%)
Apr 10, 2007 0.2400 0.2400 0.2350 0.2350 69,000 -0.01(-2.08%)
Apr 09, 2007 0.2450 0.2450 0.2350 0.2400 60,587 -0.01(-2.04%)
Apr 05, 2007 0.2250 0.2450 0.2250 0.2450 216,400 +0.02(+8.89%)
Apr 04, 2007 0.2400 0.2450 0.2250 0.2250 174,000 -0.01(-6.25%)
Apr 03, 2007 0.2300 0.2400 0.2300 0.2400 102,000 +0.01(+4.35%)
Apr 02, 2007 0.2400 0.2450 0.2300 0.2300 70,000 -0.01(-6.12%)
Mar 30, 2007 0.2350 0.2450 0.2200 0.2450 152,000 +0.01(+6.52%)
Mar 29, 2007 0.2350 0.2400 0.2300 0.2300 129,500 -0.01(-4.17%)
Mar 28, 2007 0.2300 0.2400 0.2300 0.2400 110,000 +0.01(+2.13%)
Mar 27, 2007 0.2300 0.2350 0.2250 0.2350 193,500 +0.00(+0.00%)
Mar 26, 2007 0.2700 0.2700 0.2300 0.2350 181,000 -0.01(-4.08%)
Mar 23, 2007 0.2500 0.2600 0.2400 0.2450 90,000 -0.01(-2.00%)
Mar 22, 2007 0.2500 0.2800 0.2350 0.2500 655,000 -0.02(-5.66%)
Mar 21, 2007 0.2600 0.2750 0.2500 0.2650 454,500 +0.01(+1.92%)
Mar 20, 2007 0.2350 0.2600 0.2350 0.2600 774,191 +0.02(+8.33%)
Mar 19, 2007 0.2300 0.2400 0.2150 0.2400 254,500 +0.01(+4.35%)
Mar 16, 2007 0.2150 0.2300 0.2150 0.2300 55,000 +0.02(+6.98%)
Mar 15, 2007 0.2150 0.2300 0.2150 0.2150 222,000 -0.01(-2.27%)
Mar 14, 2007 0.2300 0.2300 0.2200 0.2200 219,000 -0.03(-12.00%)
Mar 13, 2007 0.2400 0.2500 0.2300 0.2500 177,400 +0.01(+4.17%)
Mar 12, 2007 0.2500 0.2500 0.2350 0.2400 162,186 -0.01(-4.00%)
Mar 09, 2007 0.2450 0.2600 0.2450 0.2500 319,000 +0.01(+2.04%)
Mar 08, 2007 0.2400 0.2600 0.2400 0.2450 440,500 +0.01(+4.26%)
Mar 07, 2007 0.2500 0.2600 0.2350 0.2350 173,000 -0.02(-6.00%)
Mar 06, 2007 0.2400 0.2550 0.2300 0.2500 329,367 +0.02(+8.70%)
Mar 05, 2007 0.2400 0.2600 0.2300 0.2300 165,000 -0.02(-8.00%)
Mar 02, 2007 0.2450 0.2650 0.2300 0.2500 545,425 -0.01(-1.96%)
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.