Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: MATE )

0.0350 UNCHANGED
Streaming Delayed Price Updated: 11:41 AM EDT, May 27, 2024 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, 2024 0.0400 0.0400 0.0400 0.0400 98,900 +0.00(+0.00%)
Jan 30, 2024 0.0400 0.0400 0.0350 0.0400 13,000 +0.00(+14.29%)
Jan 29, 2024 0.0350 0.0350 0.0350 0.0350 154,000 +0.00(+0.00%)
Jan 11, 2024 0.0350 250 +0.00(+0.00%)
Jan 10, 2024 0.0350 0.0350 0.0350 0.0350 51,000 +0.01(+16.67%)
Dec 27, 2023 0.0300 0 +0.00(+0.00%)
Dec 21, 2023 0.0300 0 +0.00(+0.00%)
Dec 19, 2023 0.0300 150 +0.00(+20.00%)
Dec 15, 2023 0.0250 0 +0.00(+0.00%)
Dec 14, 2023 0.0250 0.0250 0.0250 0.0250 143,767 +0.00(+0.00%)
Dec 13, 2023 0.0250 0.0250 0.0250 0.0250 140,000 -0.00(-16.67%)
Dec 04, 2023 0.0300 0 +0.00(+0.00%)
Nov 30, 2023 0.0300 0 +0.00(+0.00%)
Nov 29, 2023 0.0250 0.0300 0.0250 0.0300 199,000 +0.00(+20.00%)
Nov 27, 2023 0.0250 0 +0.00(+0.00%)
Nov 24, 2023 0.0250 0.0250 0.0250 0.0250 105,000 +0.00(+0.00%)
Nov 21, 2023 0.0250 0 -0.00(-16.67%)
Nov 16, 2023 0.0300 0 +0.00(+20.00%)
Nov 13, 2023 0.0250 0 +0.00(+0.00%)
Nov 08, 2023 0.0250 0 +0.01(+25.00%)
Nov 03, 2023 0.0200 0 -0.01(-20.00%)
Nov 02, 2023 0.0250 0.0250 0.0250 0.0250 17,401 -0.00(-16.67%)
Nov 01, 2023 0.0250 0.0300 0.0200 0.0300 834,886 -0.01(-14.29%)
Oct 27, 2023 0.0350 0 -0.00(-12.50%)
Oct 26, 2023 0.0350 0.0400 0.0350 0.0400 54,000 +0.01(+33.33%)
Oct 24, 2023 0.0300 0 -0.01(-25.00%)
Oct 23, 2023 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Oct 19, 2023 0.0400 0 +0.00(+14.29%)
Oct 10, 2023 0.0350 0 +0.00(+0.00%)
Oct 04, 2023 0.0350 0 +0.00(+0.00%)
Oct 03, 2023 0.0350 0.0350 0.0350 0.0350 123,000 +0.01(+16.67%)
Sep 27, 2023 0.0300 0 -0.01(-14.29%)
Sep 25, 2023 0.0350 0 +0.00(+0.00%)
Sep 21, 2023 0.0350 0 +0.00(+0.00%)
Sep 19, 2023 0.0350 0 -0.00(-12.50%)
Sep 14, 2023 0.0400 0 +0.00(+0.00%)
Sep 13, 2023 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Sep 12, 2023 0.0400 0.0400 0.0400 0.0400 5,000 +0.00(+14.29%)
Sep 11, 2023 0.0400 0.0400 0.0350 0.0350 25,500 -0.00(-12.50%)
Sep 08, 2023 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Sep 06, 2023 0.0450 0 +0.00(+0.00%)
Sep 05, 2023 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Sep 01, 2023 0.0400 0 -0.00(-11.11%)
Aug 29, 2023 0.0450 0 +0.00(+12.50%)
Aug 28, 2023 0.0400 0.0400 0.0400 0.0400 20,000 +0.00(+0.00%)
Aug 24, 2023 0.0400 0 +0.00(+0.00%)
Aug 23, 2023 0.0400 0.0400 0.0400 0.0400 253,000 +0.00(+0.00%)
Aug 22, 2023 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Aug 21, 2023 0.0400 0.0400 0.0400 0.0400 107,000 -0.00(-11.11%)
Aug 17, 2023 0.0450 0 +0.00(+12.50%)
Aug 15, 2023 0.0400 0 +0.00(+14.29%)
Aug 14, 2023 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Aug 11, 2023 0.0400 0.0400 0.0350 0.0350 168,000 -0.00(-12.50%)
Aug 10, 2023 0.0400 0.0400 0.0400 0.0400 30,000 +0.00(+14.29%)
Aug 09, 2023 0.0350 0.0350 0.0350 0.0350 1,000 -0.01(-30.00%)
Aug 02, 2023 0.0500 635 +0.01(+42.86%)
Jul 27, 2023 0.0350 0 +0.00(+0.00%)
Jul 26, 2023 0.0400 0.0400 0.0350 0.0350 186,000 -0.01(-22.22%)
Jul 24, 2023 0.0450 0 +0.00(+0.00%)
Jul 21, 2023 0.0450 0.0450 0.0450 0.0450 57,000 +0.00(+12.50%)
Jul 17, 2023 0.0400 0 -0.00(-11.11%)
Jul 10, 2023 0.0450 0 -0.01(-10.00%)
Jun 29, 2023 0.0500 0 +0.00(+0.00%)
Jun 26, 2023 0.0500 0 -0.01(-16.67%)
Jun 20, 2023 0.0600 0 -0.01(-14.29%)
Jun 16, 2023 0.0700 0 -0.01(-12.50%)
Jun 12, 2023 0.0800 0 +0.03(+60.00%)
May 08, 2023 0.0500 0.0500 0.0500 0.0500 114,250 +0.00(+0.00%)
May 05, 2023 0.0500 0.0500 0.0500 0.0500 75,000 -0.00(-9.09%)
May 04, 2023 0.0550 0.0550 0.0550 0.0550 85,000 +0.00(+10.00%)
May 03, 2023 0.0500 0.0500 0.0500 0.0500 102,000 +0.01(+11.11%)
May 02, 2023 0.0400 0.0450 0.0400 0.0450 167,000 -0.01(-10.00%)
May 01, 2023 0.0450 0.0500 0.0450 0.0500 1,010,000 +0.01(+25.00%)
Apr 28, 2023 0.0550 0.0550 0.0400 0.0400 40,000 -0.01(-27.27%)
Apr 27, 2023 0.0500 0.0550 0.0500 0.0550 618,000 +0.00(+10.00%)
Apr 26, 2023 0.0400 0.0500 0.0400 0.0500 171,000 +0.01(+25.00%)
Apr 25, 2023 0.0350 0.0400 0.0350 0.0400 913,000 +0.00(+14.29%)
Apr 24, 2023 0.0350 0.0350 0.0350 0.0350 60,010 +0.00(+0.00%)
Apr 21, 2023 0.0300 0.0350 0.0300 0.0350 277,000 +0.01(+16.67%)
Apr 18, 2023 0.0300 0 -0.01(-14.29%)
Apr 17, 2023 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Apr 06, 2023 0.0350 0 +0.00(+0.00%)
Apr 05, 2023 0.0350 0.0350 0.0350 0.0350 139,000 +0.00(+0.00%)
Apr 03, 2023 0.0350 500 +0.00(+0.00%)
Mar 31, 2023 0.0300 0.0350 0.0300 0.0350 385,000 +0.01(+16.67%)
Mar 29, 2023 0.0300 0 -0.01(-14.29%)
Mar 27, 2023 0.0350 0 -0.01(-22.22%)
Mar 24, 2023 0.0450 0.0450 0.0450 0.0450 18,000 +0.00(+12.50%)
Mar 23, 2023 0.0350 0.0400 0.0350 0.0400 455,693 -0.01(-20.00%)
Mar 20, 2023 0.0500 0 +0.00(+0.00%)
Mar 16, 2023 0.0500 0 +0.00(+0.00%)
Mar 15, 2023 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Feb 21, 2023 0.0500 0 +0.00(+0.00%)
Feb 15, 2023 0.0500 0 +0.01(+25.00%)
Feb 14, 2023 0.0400 0.0400 0.0400 0.0400 1,750 -0.00(-11.11%)
Feb 13, 2023 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+12.50%)
Feb 10, 2023 0.0400 0.0400 0.0400 0.0400 5,000 -0.00(-11.11%)
Feb 07, 2023 0.0450 0 -0.01(-25.00%)
Feb 06, 2023 0.0350 0.0600 0.0350 0.0600 22,000 +0.03(+100.00%)
Feb 02, 2023 0.0300 0 -0.01(-25.00%)
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.