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 (%)
Jan 31, 2017 0.0500 0.0500 0.0500 0.0500 305,300 +0.00(+0.00%)
Jan 30, 2017 0.0550 0.0550 0.0500 0.0500 410,500 -0.00(-9.09%)
Jan 27, 2017 0.0550 0.0550 0.0550 0.0550 10,000 +0.00(+0.00%)
Jan 26, 2017 0.0600 0.0600 0.0550 0.0550 425,750 -0.00(-8.33%)
Jan 25, 2017 0.0600 0.0600 0.0600 0.0600 20,501 +0.00(+0.00%)
Jan 24, 2017 0.0550 0.0600 0.0550 0.0600 586,450 +0.00(+9.09%)
Jan 23, 2017 0.0550 0.0550 0.0550 0.0550 554,500 +0.00(+0.00%)
Jan 20, 2017 0.0500 0.0550 0.0500 0.0550 658,250 +0.00(+0.00%)
Jan 18, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jan 17, 2017 0.0600 0.0600 0.0550 0.0550 187,000 +0.00(+0.00%)
Jan 16, 2017 0.0500 0.0550 0.0500 0.0550 198,400 +0.00(+10.00%)
Jan 13, 2017 0.0500 0.0500 0.0500 0.0500 15,000 +0.01(+11.11%)
Jan 12, 2017 0.0500 0.0500 0.0450 0.0450 69,000 -0.01(-10.00%)
Jan 11, 2017 0.0500 0.0500 0.0500 0.0500 41,000 +0.00(+0.00%)
Jan 09, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 06, 2017 0.0500 0.0500 0.0500 0.0500 51,900 +0.00(+0.00%)
Jan 04, 2017 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jan 03, 2017 0.0450 0.0500 0.0450 0.0500 90,400 +0.01(+11.11%)
Dec 30, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 28, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 23, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 22, 2016 0.0450 0.0450 0.0450 0.0450 54,000 +0.00(+0.00%)
Dec 21, 2016 0.0450 0.0450 0.0450 0.0450 130,200 +0.00(+0.00%)
Dec 20, 2016 0.0450 0.0450 0.0450 0.0450 40,450 -0.01(-10.00%)
Dec 19, 2016 0.0450 0.0500 0.0450 0.0500 110,000 +0.01(+11.11%)
Dec 16, 2016 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Dec 15, 2016 0.0400 0.0500 0.0400 0.0450 69,000 -0.01(-10.00%)
Dec 14, 2016 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+25.00%)
Dec 13, 2016 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
Dec 12, 2016 0.0450 0.0450 0.0450 0.0450 43,000 +0.00(+0.00%)
Dec 09, 2016 0.0450 0.0450 0.0400 0.0450 31,028 +0.00(+0.00%)
Dec 08, 2016 0.0450 0.0450 0.0450 0.0450 51,650 +0.00(+0.00%)
Dec 07, 2016 0.0450 0.0450 0.0450 0.0450 170,500 -0.01(-10.00%)
Dec 06, 2016 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Dec 05, 2016 0.0450 0.0500 0.0450 0.0500 177,400 +0.00(+0.00%)
Dec 02, 2016 0.0550 0.0550 0.0500 0.0500 30,500 +0.00(+0.00%)
Nov 30, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 29, 2016 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Nov 28, 2016 0.0500 0.0550 0.0500 0.0550 41,500 +0.00(+10.00%)
Nov 25, 2016 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Nov 24, 2016 0.0500 0.0550 0.0500 0.0550 122,000 +0.00(+10.00%)
Nov 23, 2016 0.0500 0.0500 0.0500 0.0500 4,800 -0.00(-9.09%)
Nov 22, 2016 0.0500 0.0550 0.0500 0.0550 79,743 +0.00(+0.00%)
Nov 21, 2016 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+0.00%)
Nov 18, 2016 0.0550 0.0550 0.0500 0.0550 232,527 +0.00(+0.00%)
Nov 17, 2016 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
Nov 16, 2016 0.0550 0.0550 0.0500 0.0500 244,000 -0.00(-9.09%)
Nov 15, 2016 0.0500 0.0550 0.0500 0.0550 102,000 +0.00(+0.00%)
Nov 14, 2016 0.0550 0.0550 0.0550 0.0550 111,000 +0.00(+0.00%)
Nov 11, 2016 0.0550 0.0550 0.0550 0.0550 26,500 +0.00(+0.00%)
Nov 10, 2016 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+0.00%)
Nov 09, 2016 0.0600 0.0600 0.0550 0.0550 38,234 +0.00(+0.00%)
Nov 08, 2016 0.0550 0.0600 0.0550 0.0550 154,905 +0.00(+0.00%)
Nov 07, 2016 0.0600 0.0600 0.0550 0.0550 45,000 -0.00(-8.33%)
Nov 04, 2016 0.0600 0.0600 0.0550 0.0600 125,000 +0.00(+0.00%)
Nov 03, 2016 0.0600 0.0600 0.0600 0.0600 59,000 +0.00(+0.00%)
Nov 02, 2016 0.0600 0.0600 0.0600 0.0600 105,500 +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.