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, 2013 0.1150 0.1200 0.1150 0.1150 209,400 -0.01(-8.00%)
Oct 30, 2013 0.1200 0.1250 0.1200 0.1250 38,000 +0.01(+8.70%)
Oct 29, 2013 0.1200 0.1200 0.1150 0.1150 81,470 +0.00(+0.00%)
Oct 28, 2013 0.1250 0.1250 0.1150 0.1150 59,450 -0.00(-4.17%)
Oct 25, 2013 0.1200 0.1250 0.1200 0.1200 91,000 +0.00(+0.00%)
Oct 24, 2013 0.1250 0.1250 0.1150 0.1200 232,850 +0.00(+4.35%)
Oct 23, 2013 0.1200 0.1250 0.1150 0.1150 340,310 +0.00(+0.00%)
Oct 22, 2013 0.1200 0.1200 0.1100 0.1150 211,355 -0.00(-4.17%)
Oct 21, 2013 0.1050 0.1200 0.1050 0.1200 99,346 +0.01(+9.09%)
Oct 18, 2013 0.1100 0.1150 0.1050 0.1100 216,760 +0.00(+0.00%)
Oct 17, 2013 0.1050 0.1100 0.1050 0.1100 123,100 +0.01(+4.76%)
Oct 16, 2013 0.1050 0.1050 0.1050 0.1050 59,000 +0.00(+5.00%)
Oct 15, 2013 0.1150 0.1200 0.0950 0.1000 1,150,140 -0.02(-16.67%)
Oct 11, 2013 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Oct 10, 2013 0.1200 0.1200 0.1150 0.1200 63,000 +0.00(+4.35%)
Oct 09, 2013 0.1150 0.1150 0.1100 0.1150 377,500 -0.00(-4.17%)
Oct 08, 2013 0.1150 0.1200 0.1150 0.1200 10,475 +0.00(+4.35%)
Oct 07, 2013 0.1150 0.1200 0.1150 0.1150 164,600 -0.00(-4.17%)
Oct 04, 2013 0.1150 0.1250 0.1150 0.1200 841,603 +0.00(+4.35%)
Oct 03, 2013 0.1200 0.1200 0.1150 0.1150 229,520 -0.00(-4.17%)
Oct 02, 2013 0.1250 0.1300 0.1200 0.1200 85,300 +0.00(+0.00%)
Oct 01, 2013 0.1250 0.1250 0.1200 0.1200 103,200 -0.01(-7.69%)
Sep 30, 2013 0.1350 0.1350 0.1250 0.1300 23,942 +0.00(+0.00%)
Sep 27, 2013 0.1350 0.1350 0.1300 0.1300 72,250 +0.00(+0.00%)
Sep 26, 2013 0.1350 0.1350 0.1300 0.1300 71,500 +0.00(+0.00%)
Sep 25, 2013 0.1300 0.1300 0.1250 0.1300 212,300 +0.00(+0.00%)
Sep 24, 2013 0.1350 0.1350 0.1300 0.1300 124,550 +0.00(+0.00%)
Sep 23, 2013 0.1400 0.1400 0.1250 0.1300 476,590 -0.01(-7.14%)
Sep 20, 2013 0.1400 0.1400 0.1350 0.1400 87,200 +0.01(+3.70%)
Sep 19, 2013 0.1450 0.1450 0.1350 0.1350 418,446 -0.01(-3.57%)
Sep 18, 2013 0.1250 0.1450 0.1250 0.1400 824,910 +0.02(+12.00%)
Sep 17, 2013 0.1200 0.1300 0.1200 0.1250 462,500 +0.00(+0.00%)
Sep 16, 2013 0.1200 0.1300 0.1200 0.1250 449,300 +0.01(+4.17%)
Sep 13, 2013 0.1150 0.1200 0.1000 0.1200 975,500 +0.00(+4.35%)
Sep 12, 2013 0.1200 0.1200 0.1150 0.1150 417,847 -0.00(-4.17%)
Sep 11, 2013 0.1300 0.1300 0.1150 0.1200 1,278,604 -0.01(-4.00%)
Sep 10, 2013 0.1400 0.1400 0.1250 0.1250 1,169,170 -0.02(-10.71%)
Sep 09, 2013 0.1550 0.1550 0.1400 0.1400 498,814 -0.01(-6.67%)
Sep 06, 2013 0.1500 0.1650 0.1500 0.1500 820,002 +0.00(+0.00%)
Sep 05, 2013 0.1600 0.1650 0.1450 0.1500 1,503,703 -0.02(-11.76%)
Sep 04, 2013 0.2600 0.2600 0.1650 0.1700 6,659,796 -0.08(-33.33%)
Sep 03, 2013 0.2150 0.2550 0.2150 0.2550 1,651,159 +0.05(+21.43%)
Aug 30, 2013 0.2100 0.2100 0.2100 0 +0.01(+7.69%)
Aug 29, 2013 0.1900 0.1950 0.1850 0.1950 144,840 +0.02(+8.33%)
Aug 28, 2013 0.1950 0.1950 0.1800 0.1800 122,750 +0.01(+2.86%)
Aug 27, 2013 0.1850 0.1900 0.1750 0.1750 122,300 -0.01(-2.78%)
Aug 26, 2013 0.1900 0.1950 0.1800 0.1800 232,250 -0.01(-5.26%)
Aug 23, 2013 0.1850 0.1900 0.1850 0.1900 137,485 +0.00(+0.00%)
Aug 22, 2013 0.1900 0.1900 0.1850 0.1900 177,100 -0.01(-2.56%)
Aug 21, 2013 0.1900 0.1950 0.1850 0.1950 140,500 +0.01(+5.41%)
Aug 20, 2013 0.1900 0.1950 0.1850 0.1850 237,400 +0.01(+2.78%)
Aug 19, 2013 0.1750 0.1900 0.1750 0.1800 283,760 +0.01(+2.86%)
Aug 16, 2013 0.1750 0.1750 0.1700 0.1750 56,848 +0.00(+2.94%)
Aug 15, 2013 0.1600 0.1700 0.1600 0.1700 276,300 +0.01(+6.25%)
Aug 14, 2013 0.1550 0.1600 0.1550 0.1600 163,700 +0.01(+6.67%)
Aug 13, 2013 0.1550 0.1550 0.1500 0.1500 91,620 -0.01(-3.23%)
Aug 12, 2013 0.1500 0.1550 0.1500 0.1550 16,000 +0.01(+3.33%)
Aug 09, 2013 0.1500 0.1500 0.1500 0.1500 63,000 +0.01(+3.45%)
Aug 08, 2013 0.1500 0.1500 0.1450 0.1450 53,600 -0.01(-3.33%)
Aug 07, 2013 0.1500 0.1500 0.1450 0.1500 67,050 +0.01(+3.45%)
Aug 06, 2013 0.1500 0.1500 0.1450 0.1450 45,893 -0.01(-3.33%)
Aug 02, 2013 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
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.