Skip to main content
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 30, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 29, 2009 0.0600 0.0600 0.0600 0.0600 2,000 +0.01(+33.33%)
Jan 28, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Jan 27, 2009 0.0500 0.0500 0.0450 0.0450 20,000 -0.01(-10.00%)
Jan 26, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Jan 23, 2009 0.0500 0.0500 0.0500 0.0500 50,000 +0.01(+25.00%)
Jan 22, 2009 0.0400 0.0400 400 +0.00(+0.00%)
Jan 21, 2009 0.0400 0.0400 0 +0.00(+0.00%)
Jan 20, 2009 0.0400 0.0400 0 +0.00(+0.00%)
Jan 19, 2009 0.0500 0.0500 0.0400 0.0400 118,000 -0.02(-33.33%)
Jan 16, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 15, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Jan 14, 2009 0.0600 0.0600 0.0600 0.0600 8,000 +0.01(+20.00%)
Jan 13, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Jan 12, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Jan 09, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Jan 08, 2009 0.0500 0.0500 0.0500 0.0500 1,000 +0.00(+0.00%)
Jan 07, 2009 0.0550 0.0550 0.0500 0.0500 148,841 +0.00(+0.00%)
Jan 06, 2009 0.0500 0.0500 0.0500 0.0500 2,000 +0.01(+25.00%)
Jan 05, 2009 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jan 02, 2009 0.0400 0.0400 0 +0.00(+0.00%)
Jan 01, 2009 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Dec 31, 2008 0.0400 0.0400 0.0400 0.0400 1,000 -0.00(-11.11%)
Dec 30, 2008 0.0450 0.0450 0.0450 0.0450 13,800 +0.01(+50.00%)
Dec 29, 2008 0.0350 0.0350 0.0300 0.0300 64,000 -0.01(-33.33%)
Dec 24, 2008 0.0450 0.0450 0.0450 0.0450 1,000 +0.01(+50.00%)
Dec 23, 2008 0.0350 0.0350 0.0300 0.0300 338,900 -0.01(-14.29%)
Dec 22, 2008 0.0350 0.0350 0.0350 0.0350 17,496 -0.00(-12.50%)
Dec 19, 2008 0.0400 0.0400 0.0400 0.0400 73,000 +0.00(+0.00%)
Dec 18, 2008 0.0350 0.0400 0.0350 0.0400 100,000 +0.00(+14.29%)
Dec 17, 2008 0.0350 0.0350 0 +0.00(+0.00%)
Dec 16, 2008 0.0300 0.0350 0.0300 0.0350 513,000 +0.01(+40.00%)
Dec 15, 2008 0.0250 0.0250 0 +0.00(+0.00%)
Dec 12, 2008 0.0300 0.0300 0.0250 0.0250 15,000 -0.01(-28.57%)
Dec 11, 2008 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Dec 10, 2008 0.0350 0.0350 0 +0.00(+0.00%)
Dec 09, 2008 0.0350 0.0350 0.0350 0.0350 5,000 +0.01(+16.67%)
Dec 08, 2008 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Dec 05, 2008 0.0250 0.0300 0.0200 0.0300 70,000 +0.00(+0.00%)
Dec 04, 2008 0.0300 0.0300 0.0300 0.0300 97,000 +0.00(+0.00%)
Dec 03, 2008 0.0300 0.0350 0.0250 0.0300 2,123,000 +0.00(+20.00%)
Dec 02, 2008 0.0350 0.0450 0.0250 0.0250 700,000 -0.01(-37.50%)
Dec 01, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Nov 28, 2008 0.0450 0.0550 0.0400 0.0400 82,500 -0.01(-27.27%)
Nov 27, 2008 0.0550 0.0550 0 +0.00(+0.00%)
Nov 26, 2008 0.0550 0.0550 0.0550 0.0550 6,500 -0.00(-8.33%)
Nov 25, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Nov 24, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Nov 21, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Nov 20, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Nov 19, 2008 0.0600 0.0600 0 +0.00(+0.00%)
Nov 18, 2008 0.0600 0.0600 0.0600 0.0600 65,000 +0.00(+0.00%)
Nov 17, 2008 0.0600 0.0600 0.0600 0.0600 35,500 +0.02(+50.00%)
Nov 14, 2008 0.0400 0.0400 0 +0.00(+0.00%)
Nov 13, 2008 0.0350 0.0400 0.0350 0.0400 10,000 -0.01(-20.00%)
Nov 12, 2008 0.0600 0.0600 0.0400 0.0500 36,200 -0.03(-37.50%)
Nov 11, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Nov 10, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Nov 07, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Nov 06, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Nov 05, 2008 0.0800 0.0800 0 +0.00(+0.00%)
Nov 04, 2008 0.0800 0.0800 0 +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.