Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matica Enterprises (CSE: MMJ )

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 (%)
Feb 28, 2020 0.0350 0.0350 0.0300 0.0350 47,199 +0.00(+0.00%)
Feb 27, 2020 0.0350 0.0400 0.0300 0.0350 1,278,669 -0.00(-12.50%)
Feb 26, 2020 0.0350 0.0400 0.0350 0.0400 44,557 +0.00(+0.00%)
Feb 25, 2020 0.0450 0.0450 0.0350 0.0400 292,405 +0.00(+0.00%)
Feb 24, 2020 0.0400 0.0450 0.0400 0.0400 2,792,084 +0.00(+0.00%)
Feb 21, 2020 0.0300 0.0400 0.0300 0.0400 256,250 +0.00(+14.29%)
Feb 20, 2020 0.0300 0.0350 0.0300 0.0350 124,660 +0.01(+16.67%)
Feb 19, 2020 0.0350 0.0350 0.0300 0.0300 208,960 -0.01(-14.29%)
Feb 18, 2020 0.0350 0.0350 0.0350 0.0350 167,450 +0.00(+0.00%)
Feb 14, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 13, 2020 0.0400 0.0400 0.0350 0.0350 189,984 +0.00(+0.00%)
Feb 12, 2020 0.0350 0.0400 0.0300 0.0350 243,515 +0.00(+0.00%)
Feb 11, 2020 0.0300 0.0350 0.0300 0.0350 1,107,459 +0.01(+16.67%)
Feb 10, 2020 0.0300 0.0350 0.0300 0.0300 160,900 -0.01(-14.29%)
Feb 07, 2020 0.0300 0.0350 0.0300 0.0350 16,408 +0.00(+0.00%)
Feb 06, 2020 0.0300 0.0350 0.0300 0.0350 66,665 +0.00(+0.00%)
Feb 05, 2020 0.0300 0.0350 0.0300 0.0350 329,300 +0.01(+16.67%)
Feb 04, 2020 0.0300 0.0350 0.0300 0.0300 260,200 +0.00(+0.00%)
Feb 03, 2020 0.0300 0.0350 0.0300 0.0300 427,000 +0.00(+0.00%)
Jan 31, 2020 0.0350 0.0350 0.0300 0.0300 133,247 +0.00(+0.00%)
Jan 30, 2020 0.0350 0.0350 0.0300 0.0300 141,396 +0.00(+0.00%)
Jan 29, 2020 0.0350 0.0350 0.0300 0.0300 60,500 -0.01(-14.29%)
Jan 28, 2020 0.0350 0.0350 0.0300 0.0350 80,570 +0.00(+0.00%)
Jan 27, 2020 0.0350 0.0350 0.0300 0.0350 424,793 -0.00(-12.50%)
Jan 24, 2020 0.0350 0.0400 0.0350 0.0400 97,000 +0.00(+14.29%)
Jan 23, 2020 0.0350 0.0350 0.0350 0.0350 24,200 +0.00(+0.00%)
Jan 22, 2020 0.0400 0.0400 0.0350 0.0350 124,155 -0.00(-12.50%)
Jan 21, 2020 0.0350 0.0400 0.0300 0.0400 138,900 +0.00(+14.29%)
Jan 20, 2020 0.0300 0.0400 0.0300 0.0350 117,060 -0.00(-12.50%)
Jan 17, 2020 0.0350 0.0400 0.0350 0.0400 479,558 +0.00(+14.29%)
Jan 16, 2020 0.0350 0.0350 0.0350 0.0350 41,500 -0.00(-12.50%)
Jan 15, 2020 0.0350 0.0400 0.0300 0.0400 625,100 +0.00(+14.29%)
Jan 14, 2020 0.0300 0.0350 0.0300 0.0350 261,380 +0.00(+0.00%)
Jan 13, 2020 0.0350 0.0350 0.0350 0.0350 1,295,565 -0.00(-7.89%)
Jan 10, 2020 0.0350 0.0400 0.0350 0.0380 1,252,620 -0.00(-5.00%)
Jan 09, 2020 0.0350 0.0400 0.0350 0.0400 229,824 +0.00(+14.29%)
Jan 08, 2020 0.0350 0.0400 0.0350 0.0350 182,000 -0.00(-12.50%)
Jan 07, 2020 0.0400 0.0400 0.0350 0.0400 68,944 +0.00(+0.00%)
Jan 06, 2020 0.0350 0.0400 0.0350 0.0400 95,200 +0.00(+0.00%)
Jan 03, 2020 0.0350 0.0400 0.0350 0.0400 14,500 +0.00(+0.00%)
Jan 02, 2020 0.0350 0.0400 0.0350 0.0400 300,641 +0.00(+0.00%)
Dec 31, 2019 0.0400 0.0400 0.0400 0 +0.00(+14.29%)
Dec 30, 2019 0.0350 0.0400 0.0350 0.0350 106,343 -0.00(-12.50%)
Dec 27, 2019 0.0350 0.0400 0.0350 0.0400 439,635 +0.00(+0.00%)
Dec 24, 2019 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 23, 2019 0.0400 0.0400 0.0350 0.0400 235,660 +0.00(+0.00%)
Dec 20, 2019 0.0400 0.0400 0.0400 0.0400 54,900 -0.00(-11.11%)
Dec 19, 2019 0.0400 0.0450 0.0400 0.0450 146,212 +0.00(+0.00%)
Dec 18, 2019 0.0400 0.0450 0.0400 0.0450 203,890 +0.00(+0.00%)
Dec 17, 2019 0.0400 0.0450 0.0400 0.0450 181,626 +0.00(+12.50%)
Dec 16, 2019 0.0400 0.0450 0.0350 0.0400 432,751 -0.00(-11.11%)
Dec 13, 2019 0.0400 0.0450 0.0400 0.0450 283,951 +0.00(+0.00%)
Dec 12, 2019 0.0400 0.0450 0.0400 0.0450 273,291 +0.01(+28.57%)
Dec 11, 2019 0.0400 0.0450 0.0350 0.0350 585,349 -0.01(-22.22%)
Dec 10, 2019 0.0450 0.0450 0.0400 0.0450 224,950 +0.00(+0.00%)
Dec 09, 2019 0.0400 0.0450 0.0400 0.0450 367,490 +0.00(+12.50%)
Dec 06, 2019 0.0450 0.0450 0.0400 0.0400 185,025 -0.00(-11.11%)
Dec 05, 2019 0.0400 0.0450 0.0400 0.0450 279,800 +0.00(+12.50%)
Dec 04, 2019 0.0350 0.0400 0.0350 0.0400 939,550 +0.00(+0.00%)
Dec 03, 2019 0.0400 0.0400 0.0350 0.0400 196,705 +0.00(+14.29%)
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.