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, 2014 0.0400 0.0450 0.0400 0.0400 298,648 -0.00(-11.11%)
Oct 30, 2014 0.0450 0.0450 0.0400 0.0450 41,000 +0.00(+0.00%)
Oct 29, 2014 0.0450 0.0500 0.0450 0.0450 145,800 +0.00(+12.50%)
Oct 28, 2014 0.0500 0.0500 0.0400 0.0400 31,100 -0.01(-20.00%)
Oct 27, 2014 0.0450 0.0500 0.0450 0.0500 16,000 +0.00(+0.00%)
Oct 24, 2014 0.0450 0.0500 0.0450 0.0500 61,500 +0.01(+11.11%)
Oct 23, 2014 0.0500 0.0500 0.0450 0.0450 269,700 +0.00(+0.00%)
Oct 22, 2014 0.0500 0.0500 0.0450 0.0450 40,005 +0.00(+0.00%)
Oct 21, 2014 0.0500 0.0500 0.0450 0.0450 74,790 +0.00(+0.00%)
Oct 20, 2014 0.0500 0.0500 0.0450 0.0450 399,200 -0.01(-10.00%)
Oct 17, 2014 0.0500 0.0500 0.0450 0.0500 265,000 +0.00(+0.00%)
Oct 16, 2014 0.0500 0.0500 0.0450 0.0500 65,500 +0.00(+0.00%)
Oct 15, 2014 0.0550 0.0550 0.0500 0.0500 600,573 +0.00(+0.00%)
Oct 14, 2014 0.0500 0.0550 0.0500 0.0500 365,508 -0.00(-9.09%)
Oct 10, 2014 0.0550 0.0550 0.0550 0 +0.00(+10.00%)
Oct 09, 2014 0.0500 0.0550 0.0500 0.0500 137,400 +0.00(+0.00%)
Oct 08, 2014 0.0500 0.0500 0.0500 0.0500 52,602 +0.00(+0.00%)
Oct 07, 2014 0.0500 0.0500 0.0500 0.0500 52,900 -0.00(-9.09%)
Oct 06, 2014 0.0550 0.0550 0.0550 0.0550 49,632 -0.00(-8.33%)
Oct 03, 2014 0.0500 0.0600 0.0500 0.0600 511,000 +0.01(+20.00%)
Oct 02, 2014 0.0500 0.0550 0.0500 0.0500 17,150 +0.00(+0.00%)
Oct 01, 2014 0.0500 0.0500 0.0500 0.0500 102,100 -0.00(-9.09%)
Sep 30, 2014 0.0550 0.0550 0.0500 0.0550 154,500 +0.00(+10.00%)
Sep 29, 2014 0.0550 0.0550 0.0500 0.0500 30,250 -0.00(-9.09%)
Sep 26, 2014 0.0550 0.0550 0.0550 0.0550 49,000 +0.00(+0.00%)
Sep 25, 2014 0.0500 0.0550 0.0500 0.0550 106,725 +0.00(+10.00%)
Sep 24, 2014 0.0500 0.0500 0.0500 0.0500 314,526 -0.00(-9.09%)
Sep 23, 2014 0.0550 0.0600 0.0550 0.0550 145,607 +0.00(+0.00%)
Sep 22, 2014 0.0550 0.0550 0.0500 0.0550 162,000 -0.00(-8.33%)
Sep 19, 2014 0.0600 0.0600 0.0550 0.0600 1,351,500 -0.01(-7.69%)
Sep 18, 2014 0.0600 0.0650 0.0600 0.0650 85,400 +0.01(+8.33%)
Sep 17, 2014 0.0700 0.0700 0.0600 0.0600 151,000 -0.01(-7.69%)
Sep 16, 2014 0.0650 0.0700 0.0650 0.0650 131,730 +0.00(+0.00%)
Sep 15, 2014 0.0700 0.0700 0.0650 0.0650 445,500 +0.00(+0.00%)
Sep 12, 2014 0.0650 0.0700 0.0650 0.0650 48,000 +0.00(+0.00%)
Sep 11, 2014 0.0650 0.0650 0.0650 0.0650 104,700 -0.01(-7.14%)
Sep 10, 2014 0.0700 0.0700 0.0650 0.0700 13,500 +0.00(+0.00%)
Sep 09, 2014 0.0650 0.0700 0.0650 0.0700 42,800 +0.00(+0.00%)
Sep 08, 2014 0.0650 0.0700 0.0650 0.0700 9,700 +0.00(+0.00%)
Sep 05, 2014 0.0650 0.0700 0.0650 0.0700 67,000 +0.00(+0.00%)
Sep 04, 2014 0.0700 0.0700 0.0700 0.0700 94,800 +0.00(+0.00%)
Sep 03, 2014 0.0700 0.0700 0.0700 0.0700 12,500 +0.00(+0.00%)
Sep 02, 2014 0.0700 0.0650 0.0700 108,003 +0.00(+0.00%)
Aug 29, 2014 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Aug 28, 2014 0.0700 0.0700 0.0700 0.0700 296,350 +0.01(+7.69%)
Aug 27, 2014 0.0700 0.0700 0.0650 0.0650 32,650 -0.01(-7.14%)
Aug 26, 2014 0.0700 0.0700 0.0700 0.0700 11,100 +0.00(+0.00%)
Aug 25, 2014 0.0650 0.0700 0.0650 0.0700 78,000 +0.01(+7.69%)
Aug 22, 2014 0.0700 0.0700 0.0650 0.0650 15,100 -0.01(-7.14%)
Aug 21, 2014 0.0700 0.0700 0.0700 0.0700 31,000 +0.01(+7.69%)
Aug 20, 2014 0.0700 0.0700 0.0650 0.0650 771,500 -0.01(-7.14%)
Aug 19, 2014 0.0650 0.0650 0.0650 0.0700 211,000 +0.00(+0.00%)
Aug 18, 2014 0.0700 0.0700 0.0700 0.0700 1,000 +0.00(+0.00%)
Aug 15, 2014 0.0700 0.0700 0.0700 0.0700 520,600 +0.00(+0.00%)
Aug 14, 2014 0.0750 0.0750 0.0700 0.0700 271,000 +0.00(+0.00%)
Aug 13, 2014 0.0750 0.0750 0.0700 0.0700 22,000 +0.00(+0.00%)
Aug 12, 2014 0.0700 0.0700 0.0700 0.0700 398,050 +0.00(+0.00%)
Aug 11, 2014 0.0750 0.0750 0.0700 0.0700 161,000 +0.00(+0.00%)
Aug 08, 2014 0.0700 0.0750 0.0700 0.0700 65,500 +0.00(+0.00%)
Aug 07, 2014 0.0750 0.0750 0.0700 0.0700 84,000 -0.00(-6.67%)
Aug 06, 2014 0.0750 0.0750 0.0700 0.0750 251,945 +0.00(+7.14%)
Aug 05, 2014 0.0700 0.0750 0.0700 0.0700 194,900 -0.00(-6.67%)
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.