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 (%)
Oct 31, 2012 0.1600 0.1600 0.1350 0.1450 2,310,025 -0.01(-3.33%)
Oct 30, 2012 0.1700 0.1750 0.1500 0.1500 2,424,930 -0.02(-11.76%)
Oct 29, 2012 0.1750 0.1750 0.1700 0.1700 143,890 -0.00(-2.86%)
Oct 26, 2012 0.1700 0.1750 0.1700 0.1750 138,500 +0.00(+2.94%)
Oct 25, 2012 0.1700 0.1700 0.1650 0.1700 174,200 +0.00(+0.00%)
Oct 24, 2012 0.1750 0.1750 0.1700 0.1700 125,740 +0.00(+0.00%)
Oct 23, 2012 0.1700 0.1750 0.1650 0.1700 495,450 +0.01(+6.25%)
Oct 19, 2012 0.1650 0.1650 0.1600 0.1600 220,800 -0.01(-3.03%)
Oct 18, 2012 0.1700 0.1700 0.1600 0.1650 236,125 -0.01(-5.71%)
Oct 17, 2012 0.1700 0.1750 0.1700 0.1750 14,450 +0.00(+2.94%)
Oct 16, 2012 0.1750 0.1750 0.1650 0.1700 198,450 +0.01(+3.03%)
Oct 15, 2012 0.1800 0.1800 0.1650 0.1650 291,065 -0.01(-8.33%)
Oct 12, 2012 0.1750 0.1800 0.1750 0.1800 43,500 +0.01(+2.86%)
Oct 11, 2012 0.1750 0.1800 0.1700 0.1750 124,475 +0.00(+0.00%)
Oct 10, 2012 0.1800 0.1800 0.1750 0.1750 117,000 -0.01(-2.78%)
Oct 09, 2012 0.1900 0.1900 0.1800 0.1800 8,700 -0.01(-5.26%)
Oct 05, 2012 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Oct 04, 2012 0.1850 0.1850 0.1800 0.1850 42,500 +0.00(+0.00%)
Oct 03, 2012 0.1850 0.1850 0.1800 0.1850 32,030 +0.00(+0.00%)
Oct 02, 2012 0.1850 0.1850 0.1800 0.1850 167,500 +0.00(+0.00%)
Oct 01, 2012 0.1850 0.1900 0.1850 0.1850 89,700 +0.00(+0.00%)
Sep 28, 2012 0.1850 0.1850 0.1750 0.1850 76,200 +0.01(+2.78%)
Sep 27, 2012 0.1900 0.1900 0.1750 0.1800 559,750 -0.01(-5.26%)
Sep 26, 2012 0.1900 0.1950 0.1900 0.1900 16,000 -0.01(-2.56%)
Sep 25, 2012 0.1900 0.2000 0.1900 0.1950 33,750 +0.01(+2.63%)
Sep 24, 2012 0.2000 0.2000 0.1900 0.1900 28,200 -0.01(-5.00%)
Sep 21, 2012 0.1950 0.2000 0.1900 0.2000 53,500 +0.00(+0.00%)
Sep 20, 2012 0.2000 0.2000 0.1900 0.2000 49,900 +0.00(+0.00%)
Sep 19, 2012 0.2050 0.2050 0.1950 0.2000 140,140 -0.00(-2.44%)
Sep 18, 2012 0.2000 0.2050 0.2000 0.2050 161,200 +0.00(+2.50%)
Sep 17, 2012 0.2100 0.2100 0.2000 0.2000 157,150 -0.01(-4.76%)
Sep 14, 2012 0.2100 0.2100 0.2000 0.2100 51,720 +0.00(+0.00%)
Sep 13, 2012 0.2100 0.2100 0.1900 0.2100 287,000 +0.00(+0.00%)
Sep 12, 2012 0.2050 0.2100 0.2050 0.2100 50,500 +0.01(+7.69%)
Sep 11, 2012 0.1850 0.2100 0.1800 0.1950 344,800 +0.01(+5.41%)
Sep 10, 2012 0.1800 0.1850 0.1650 0.1850 229,740 +0.00(+0.00%)
Sep 07, 2012 0.1900 0.1900 0.1800 0.1850 93,500 -0.01(-2.63%)
Sep 06, 2012 0.1900 0.1900 0.1800 0.1900 134,300 +0.00(+0.00%)
Sep 05, 2012 0.1900 0.2000 0.1850 0.1900 103,500 +0.00(+0.00%)
Sep 04, 2012 0.1850 0.1900 0.1850 0.1900 22,000 +0.00(+0.00%)
Aug 31, 2012 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Aug 30, 2012 0.2000 0.2000 0.1850 0.1850 54,300 -0.02(-7.50%)
Aug 29, 2012 0.1900 0.2000 0.1900 0.2000 26,036 +0.00(+0.00%)
Aug 27, 2012 0.2000 0.2000 0.1900 0.2000 38,000 +0.01(+2.56%)
Aug 24, 2012 0.2000 0.2000 0.1950 0.1950 131,750 -0.01(-2.50%)
Aug 23, 2012 0.2000 0.2000 0.1950 0.2000 225,500 +0.00(+0.00%)
Aug 22, 2012 0.2000 0.2050 0.2000 0.2000 30,300 +0.00(+0.00%)
Aug 21, 2012 0.2050 0.2050 0.2000 0.2000 85,012 -0.01(-4.76%)
Aug 20, 2012 0.2100 0.2100 0.2000 0.2100 208,200 +0.01(+2.44%)
Aug 17, 2012 0.2050 0.2050 0.2000 0.2050 103,500 +0.00(+0.00%)
Aug 16, 2012 0.2000 0.2050 0.2000 0.2050 26,950 +0.00(+0.00%)
Aug 15, 2012 0.2100 0.2100 0.1950 0.2050 588,113 -0.01(-4.65%)
Aug 14, 2012 0.2150 0.2150 0.2150 0.2150 5,000 +0.00(+0.00%)
Aug 13, 2012 0.2200 0.2250 0.2100 0.2150 49,200 -0.01(-4.44%)
Aug 11, 2012 0.2250 0.2250 0.2200 0.2250 22,000 +0.00(+0.00%)
Aug 10, 2012 0.2250 0.2250 0.2200 0.2250 22,000 +0.00(+0.00%)
Aug 09, 2012 0.2400 0.2400 0.2200 0.2250 64,000 -0.01(-4.26%)
Aug 08, 2012 0.2200 0.2400 0.2200 0.2350 148,150 +0.02(+11.90%)
Aug 07, 2012 0.1950 0.2200 0.1950 0.2100 146,000 +0.01(+7.69%)
Aug 03, 2012 0.1950 0.1950 0.1950 0 -0.01(-2.50%)
Aug 02, 2012 0.2050 0.2050 0.1950 0.2000 89,650 -0.00(-2.44%)
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.