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 (%)
Nov 30, 2017 0.0350 0.0350 0.0350 0.0350 15,000 +0.01(+16.67%)
Nov 28, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 24, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 23, 2017 0.0350 0.0350 0.0350 0.0350 410,000 +0.01(+16.67%)
Nov 22, 2017 0.0350 0.0350 0.0300 0.0300 76,680 -0.01(-14.29%)
Nov 21, 2017 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
Nov 20, 2017 0.0350 0.0350 0.0350 0.0350 130,000 +0.01(+16.67%)
Nov 17, 2017 0.0300 0.0300 0.0300 0.0300 25,000 -0.01(-14.29%)
Nov 15, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 14, 2017 0.0400 0.0400 0.0350 0.0350 82,000 +0.00(+0.00%)
Nov 13, 2017 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Nov 10, 2017 0.0400 0.0400 0.0350 0.0350 598,250 -0.00(-12.50%)
Nov 09, 2017 0.0400 0.0400 0.0400 0.0400 120,000 +0.00(+0.00%)
Nov 08, 2017 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Nov 07, 2017 0.0400 0.0450 0.0400 0.0400 208,500 +0.00(+0.00%)
Nov 06, 2017 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+0.00%)
Nov 03, 2017 0.0400 0.0400 0.0400 0.0400 55,800 +0.00(+0.00%)
Nov 02, 2017 0.0400 0.0400 0.0400 0.0400 60,840 +0.00(+0.00%)
Nov 01, 2017 0.0400 0.0400 0.0400 0.0400 11,750 +0.00(+0.00%)
Oct 31, 2017 0.0400 0.0450 0.0400 0.0400 112,000 -0.00(-11.11%)
Oct 30, 2017 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+0.00%)
Oct 26, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 25, 2017 0.0400 0.0450 0.0400 0.0450 86,700 +0.00(+0.00%)
Oct 24, 2017 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+0.00%)
Oct 23, 2017 0.0450 0.0450 0.0450 0.0450 76,000 +0.00(+12.50%)
Oct 20, 2017 0.0450 0.0450 0.0400 0.0400 65,000 +0.00(+0.00%)
Oct 19, 2017 0.0400 0.0400 0.0400 0.0400 3,600 -0.00(-11.11%)
Oct 18, 2017 0.0450 0.0450 0.0450 0.0450 111,000 +0.00(+12.50%)
Oct 16, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 13, 2017 0.0450 0.0450 0.0400 0.0400 41,500 +0.00(+0.00%)
Oct 12, 2017 0.0450 0.0450 0.0400 0.0400 152,000 -0.00(-11.11%)
Oct 11, 2017 0.0400 0.0450 0.0400 0.0450 251,000 +0.00(+0.00%)
Oct 10, 2017 0.0450 0.0500 0.0450 0.0450 71,500 +0.00(+12.50%)
Oct 06, 2017 0.0400 0.0450 0.0400 0.0400 24,000 +0.00(+0.00%)
Oct 05, 2017 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
Oct 04, 2017 0.0400 0.0400 0.0400 0.0400 3,000 -0.00(-11.11%)
Oct 02, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
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%)
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.