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 31, 2011 0.5500 0.5500 0.5100 0.5300 213,532 +0.01(+1.92%)
Jan 28, 2011 0.5200 0.5500 0.5100 0.5200 514,005 -0.01(-1.89%)
Jan 27, 2011 0.5600 0.5700 0.5000 0.5300 436,479 -0.04(-7.02%)
Jan 26, 2011 0.5500 0.5800 0.5300 0.5700 359,432 +0.04(+7.55%)
Jan 25, 2011 0.5800 0.5900 0.5100 0.5300 906,352 -0.05(-8.62%)
Jan 24, 2011 0.5900 0.6000 0.5600 0.5800 332,920 +0.00(+0.00%)
Jan 21, 2011 0.6000 0.6000 0.5700 0.5800 361,334 -0.03(-4.92%)
Jan 20, 2011 0.5200 0.6200 0.5100 0.6100 985,375 +0.08(+15.09%)
Jan 19, 2011 0.5800 0.5900 0.5300 0.5300 467,708 -0.03(-5.36%)
Jan 18, 2011 0.6000 0.6000 0.5300 0.5600 634,850 -0.03(-5.08%)
Jan 17, 2011 0.6300 0.6300 0.5900 0.5900 301,619 -0.04(-6.35%)
Jan 14, 2011 0.6200 0.6300 0.6100 0.6300 290,750 +0.00(+0.00%)
Jan 13, 2011 0.6400 0.6600 0.6100 0.6300 275,708 +0.00(+0.00%)
Jan 12, 2011 0.6200 0.6500 0.6200 0.6300 619,063 +0.01(+1.61%)
Jan 11, 2011 0.6400 0.6600 0.6200 0.6200 273,700 -0.02(-3.13%)
Jan 10, 2011 0.6100 0.6400 0.5800 0.6400 490,185 +0.05(+8.47%)
Jan 07, 2011 0.5500 0.6200 0.5500 0.5900 776,214 +0.04(+7.27%)
Jan 06, 2011 0.6000 0.6100 0.5400 0.5500 582,712 -0.04(-6.78%)
Jan 05, 2011 0.6400 0.6400 0.5900 0.5900 410,398 -0.05(-7.81%)
Jan 04, 2011 0.6800 0.7000 0.6200 0.6400 1,332,919 +0.00(+0.00%)
Dec 31, 2010 0.6200 0.6400 0.6100 0.6400 555,979 +0.03(+4.92%)
Dec 30, 2010 0.6300 0.6600 0.6100 0.6100 1,518,308 +0.01(+1.67%)
Dec 29, 2010 0.5500 0.6200 0.5400 0.6000 2,230,392 +0.10(+21.21%)
Dec 24, 2010 0.4950 0.4950 0.4950 0.4950 1,300 +0.00(+0.00%)
Dec 23, 2010 0.4900 0.5000 0.4750 0.4950 237,526 +0.02(+3.13%)
Dec 22, 2010 0.5000 0.5100 0.4750 0.4800 268,950 -0.01(-2.04%)
Dec 21, 2010 0.4650 0.5200 0.4550 0.4900 664,222 +0.03(+6.52%)
Dec 20, 2010 0.4600 0.4750 0.4600 0.4600 406,926 +0.01(+1.10%)
Dec 17, 2010 0.4600 0.4600 0.4400 0.4550 231,505 +0.01(+1.11%)
Dec 16, 2010 0.4650 0.4650 0.4500 0.4500 73,135 -0.02(-3.23%)
Dec 15, 2010 0.4700 0.4700 0.4550 0.4650 96,509 +0.00(+0.00%)
Dec 14, 2010 0.4800 0.4800 0.4450 0.4650 271,970 -0.00(-1.06%)
Dec 13, 2010 0.4650 0.4850 0.4650 0.4700 275,701 +0.00(+1.08%)
Dec 10, 2010 0.4750 0.4800 0.4600 0.4650 176,625 +0.01(+1.09%)
Dec 09, 2010 0.5000 0.5000 0.4600 0.4600 501,500 -0.05(-9.80%)
Dec 08, 2010 0.5000 0.5100 0.4700 0.5100 330,770 +0.00(+0.00%)
Dec 07, 2010 0.5500 0.5600 0.5100 0.5100 487,214 -0.05(-8.93%)
Dec 06, 2010 0.5500 0.5800 0.5300 0.5600 1,101,615 +0.00(+0.00%)
Dec 03, 2010 0.4650 0.5600 0.4650 0.5600 2,356,571 +0.09(+17.89%)
Dec 02, 2010 0.4800 0.4850 0.4600 0.4750 1,046,364 +0.00(+0.00%)
Dec 01, 2010 0.4500 0.4850 0.4500 0.4750 753,406 +0.02(+4.40%)
Nov 30, 2010 0.4400 0.4750 0.4300 0.4550 599,150 +0.01(+1.11%)
Nov 29, 2010 0.4700 0.4700 0.4300 0.4500 618,330 -0.02(-3.23%)
Nov 26, 2010 0.4550 0.4700 0.4500 0.4650 432,602 +0.01(+1.09%)
Nov 25, 2010 0.4500 0.4650 0.4250 0.4600 863,200 +0.01(+2.22%)
Nov 24, 2010 0.3700 0.4500 0.3700 0.4500 1,370,170 +0.09(+23.29%)
Nov 23, 2010 0.3750 0.3800 0.3650 0.3650 691,600 -0.01(-2.67%)
Nov 22, 2010 0.3750 0.3800 0.3700 0.3750 461,150 -0.01(-1.32%)
Nov 19, 2010 0.3900 0.3900 0.3700 0.3800 188,994 -0.02(-3.80%)
Nov 18, 2010 0.3800 0.4200 0.3650 0.3950 487,224 +0.03(+8.22%)
Nov 17, 2010 0.3700 0.3800 0.3500 0.3650 260,537 +0.01(+2.82%)
Nov 16, 2010 0.4000 0.4000 0.3500 0.3550 644,749 -0.05(-11.25%)
Nov 15, 2010 0.4200 0.4200 0.3950 0.4000 175,588 -0.01(-2.44%)
Nov 12, 2010 0.4300 0.4300 0.3950 0.4100 391,200 -0.03(-5.75%)
Nov 11, 2010 0.4150 0.4600 0.4000 0.4350 1,271,790 +0.03(+8.75%)
Nov 10, 2010 0.3850 0.4100 0.3700 0.4000 198,900 +0.01(+1.27%)
Nov 09, 2010 0.4350 0.4350 0.3800 0.3950 404,126 -0.04(-10.23%)
Nov 08, 2010 0.4200 0.4450 0.4200 0.4400 426,700 +0.03(+6.02%)
Nov 05, 2010 0.4100 0.4300 0.4100 0.4150 340,240 +0.01(+2.47%)
Nov 04, 2010 0.4000 0.4350 0.3900 0.4050 716,727 +0.03(+6.58%)
Nov 03, 2010 0.3900 0.3900 0.3550 0.3800 763,490 -0.01(-2.56%)
Nov 02, 2010 0.4400 0.4400 0.3750 0.3900 1,075,532 -0.05(-11.36%)
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.