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 (%)
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%)
Nov 01, 2010 0.4650 0.4650 0.4300 0.4400 923,337 -0.03(-6.38%)
Oct 29, 2010 0.4500 0.4900 0.4500 0.4700 770,320 +0.02(+5.62%)
Oct 28, 2010 0.4850 0.5000 0.4400 0.4450 2,179,207 -0.03(-7.29%)
Oct 27, 2010 0.4600 0.4850 0.4500 0.4800 3,133,620 +0.12(+33.33%)
Oct 25, 2010 0.4200 0.4200 0.3550 0.3600 777,789 -0.04(-10.00%)
Oct 22, 2010 0.3250 0.4200 0.3200 0.4000 2,911,106 +0.07(+21.21%)
Oct 21, 2010 0.3250 0.3400 0.3000 0.3300 1,359,050 +0.00(+0.00%)
Oct 20, 2010 0.2700 0.3300 0.2650 0.3300 2,121,890 +0.06(+22.22%)
Oct 19, 2010 0.2600 0.2700 0.2550 0.2700 672,150 +0.02(+5.88%)
Oct 18, 2010 0.2400 0.2750 0.2350 0.2550 1,211,229 +0.02(+6.25%)
Oct 15, 2010 0.2450 0.2450 0.2400 0.2400 59,750 -0.01(-2.04%)
Oct 14, 2010 0.2550 0.2550 0.2450 0.2450 137,700 -0.01(-2.00%)
Oct 13, 2010 0.2600 0.2600 0.2450 0.2500 198,595 -0.01(-1.96%)
Oct 12, 2010 0.2600 0.2600 0.2550 0.2550 93,400 -0.01(-1.92%)
Oct 08, 2010 0.2550 0.2700 0.2550 0.2600 108,000 +0.00(+0.00%)
Oct 07, 2010 0.2750 0.2750 0.2550 0.2600 244,300 -0.02(-5.45%)
Oct 06, 2010 0.2850 0.2850 0.2750 0.2750 341,000 -0.01(-1.79%)
Oct 05, 2010 0.2900 0.3000 0.2750 0.2800 864,592 +0.00(+0.00%)
Oct 04, 2010 0.2700 0.3100 0.2700 0.2800 1,531,905 +0.02(+5.66%)
Oct 01, 2010 0.2550 0.2650 0.2550 0.2650 238,400 +0.01(+3.92%)
Sep 30, 2010 0.2450 0.2600 0.2450 0.2550 625,500 +0.00(+0.00%)
Sep 29, 2010 0.2500 0.2550 0.2450 0.2550 853,750 +0.01(+4.08%)
Sep 28, 2010 0.2600 0.2600 0.2350 0.2450 659,850 -0.01(-3.92%)
Sep 27, 2010 0.2350 0.2650 0.2350 0.2550 1,926,062 +0.02(+8.51%)
Sep 24, 2010 0.2100 0.2350 0.2100 0.2350 1,044,088 +0.02(+11.90%)
Sep 23, 2010 0.2100 0.2150 0.1900 0.2100 462,140 +0.00(+0.00%)
Sep 22, 2010 0.2200 0.2200 0.2100 0.2100 84,550 -0.02(-6.67%)
Sep 21, 2010 0.2300 0.2300 0.2200 0.2250 129,400 +0.00(+0.00%)
Sep 20, 2010 0.2200 0.2350 0.2200 0.2250 507,200 +0.01(+2.27%)
Sep 17, 2010 0.2150 0.2200 0.2150 0.2200 286,300 -0.01(-2.22%)
Sep 15, 2010 0.2300 0.2300 0.2200 0.2250 228,488 +0.00(+0.00%)
Sep 14, 2010 0.2500 0.2500 0.2250 0.2250 126,224 -0.02(-8.16%)
Sep 13, 2010 0.2300 0.2750 0.2300 0.2450 1,667,750 +0.01(+2.08%)
Sep 10, 2010 0.2200 0.2400 0.2150 0.2400 1,925,222 +0.03(+14.29%)
Sep 09, 2010 0.2050 0.2150 0.2050 0.2100 217,000 +0.01(+2.44%)
Sep 08, 2010 0.2200 0.2200 0.2000 0.2050 388,862 -0.02(-6.82%)
Sep 07, 2010 0.2100 0.2200 0.2050 0.2200 681,200 +0.02(+12.82%)
Sep 03, 2010 0.1900 0.2000 0.1900 0.1950 491,900 +0.01(+5.41%)
Sep 02, 2010 0.1850 0.2100 0.1750 0.1850 765,500 +0.01(+2.78%)
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.