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 (%)
Apr 28, 2017 0.0700 0.0700 0.0650 0.0700 228,000 +0.01(+7.69%)
Apr 27, 2017 0.0600 0.0650 0.0600 0.0650 13,750 +0.00(+0.00%)
Apr 26, 2017 0.0650 0.0700 0.0600 0.0650 41,170 +0.00(+0.00%)
Apr 25, 2017 0.0650 0.0700 0.0650 0.0650 88,000 +0.01(+8.33%)
Apr 24, 2017 0.0650 0.0650 0.0600 0.0600 79,000 -0.01(-7.69%)
Apr 21, 2017 0.0650 0.0650 0.0650 0.0650 5,000 +0.00(+0.00%)
Apr 20, 2017 0.0700 0.0700 0.0650 0.0650 44,000 +0.00(+0.00%)
Apr 19, 2017 0.0600 0.0700 0.0600 0.0650 352,500 +0.00(+0.00%)
Apr 18, 2017 0.0600 0.0650 0.0600 0.0650 17,000 +0.00(+0.00%)
Apr 17, 2017 0.0600 0.0650 0.0600 0.0650 71,500 +0.01(+8.33%)
Apr 13, 2017 0.0700 0.0700 0.0600 0.0600 270,085 -0.01(-14.29%)
Apr 12, 2017 0.0600 0.0700 0.0600 0.0700 175,000 +0.01(+16.67%)
Apr 11, 2017 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Apr 10, 2017 0.0600 0.0650 0.0600 0.0600 77,460 +0.00(+0.00%)
Apr 07, 2017 0.0650 0.0650 0.0600 0.0600 22,770 +0.00(+0.00%)
Apr 06, 2017 0.0600 0.0600 0.0600 0.0600 13,000 +0.00(+0.00%)
Apr 05, 2017 0.0600 0.0650 0.0600 0.0600 158,000 +0.00(+0.00%)
Apr 04, 2017 0.0600 0.0600 0.0600 0.0600 4,000 +0.00(+0.00%)
Apr 03, 2017 0.0650 0.0650 0.0600 0.0600 186,180 -0.01(-7.69%)
Mar 31, 2017 0.0600 0.0650 0.0600 0.0650 183,999 +0.01(+8.33%)
Mar 30, 2017 0.0600 0.0700 0.0600 0.0600 261,800 +0.00(+9.09%)
Mar 29, 2017 0.0600 0.0600 0.0550 0.0550 375,000 +0.00(+0.00%)
Mar 28, 2017 0.0550 0.0600 0.0550 0.0550 527,000 +0.00(+10.00%)
Mar 27, 2017 0.0500 0.0500 0.0500 0.0500 40,631 +0.00(+0.00%)
Mar 24, 2017 0.0500 0.0500 0.0500 0.0500 332,000 +0.00(+0.00%)
Mar 23, 2017 0.0500 0.0500 0.0500 0.0500 110,000 +0.00(+0.00%)
Mar 22, 2017 0.0500 0.0500 0.0500 0.0500 27,000 +0.00(+0.00%)
Mar 21, 2017 0.0550 0.0550 0.0500 0.0500 5,700 -0.00(-9.09%)
Mar 20, 2017 0.0550 0.0550 0.0550 0.0550 235,000 +0.00(+10.00%)
Mar 17, 2017 0.0550 0.0550 0.0500 0.0500 540,333 -0.00(-9.09%)
Mar 16, 2017 0.0600 0.0600 0.0550 0.0550 497,600 -0.00(-8.33%)
Mar 15, 2017 0.0600 0.0800 0.0550 0.0600 5,063,763 +0.01(+20.00%)
Mar 14, 2017 0.0500 0.0500 0.0500 0.0500 40,000 +0.00(+0.00%)
Mar 13, 2017 0.0500 0.0500 0.0500 0.0500 27,000 +0.00(+0.00%)
Mar 10, 2017 0.0500 0.0500 0.0500 0.0500 12,000 +0.01(+11.11%)
Mar 07, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Mar 06, 2017 0.0450 0.0500 0.0450 0.0500 318,000 +0.01(+11.11%)
Mar 03, 2017 0.0450 0.0500 0.0450 0.0450 41,200 -0.01(-10.00%)
Mar 02, 2017 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+11.11%)
Mar 01, 2017 0.0450 0.0450 0.0450 0.0450 155,000 +0.00(+0.00%)
Feb 28, 2017 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+0.00%)
Feb 27, 2017 0.0450 0.0450 0.0450 0.0450 18,500 +0.00(+0.00%)
Feb 23, 2017 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Feb 21, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Feb 17, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Feb 16, 2017 0.0450 0.0500 0.0450 0.0450 139,000 -0.01(-10.00%)
Feb 15, 2017 0.0500 0.0500 0.0500 0.0500 10,500 +0.00(+0.00%)
Feb 14, 2017 0.0500 0.0500 0.0500 0.0500 280,700 +0.01(+11.11%)
Feb 13, 2017 0.0500 0.0500 0.0450 0.0450 43,500 -0.01(-10.00%)
Feb 10, 2017 0.0500 0.0500 0.0500 0.0500 75,850 +0.00(+0.00%)
Feb 09, 2017 0.0500 0.0500 0.0500 0.0500 41,238 +0.00(+0.00%)
Feb 08, 2017 0.0450 0.0500 0.0450 0.0500 53,000 +0.00(+0.00%)
Feb 07, 2017 0.0500 0.0500 0.0500 0.0500 25,200 +0.00(+0.00%)
Feb 06, 2017 0.0500 0.0500 0.0450 0.0500 57,000 +0.00(+0.00%)
Feb 03, 2017 0.0500 0.0500 0.0500 0.0500 81,000 +0.01(+11.11%)
Feb 02, 2017 0.0500 0.0500 0.0450 0.0450 285,500 -0.01(-10.00%)
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.