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 (%)
Dec 29, 2006 0.1650 0.1650 0.1650 0.1650 30,000 +0.01(+3.13%)
Dec 28, 2006 0.1700 0.1700 0.1600 0.1600 77,000 -0.01(-5.88%)
Dec 27, 2006 0.1700 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Dec 26, 2006 0.1700 0.1700 0.1700 0.1700 9,000 +0.00(+0.00%)
Dec 22, 2006 0.1700 0.1700 0.1700 0.1700 9,000 +0.00(+0.00%)
Dec 21, 2006 0.1600 0.1700 0.1600 0.1700 68,500 +0.02(+9.68%)
Dec 20, 2006 0.1700 0.1700 0.1550 0.1550 27,000 -0.01(-6.06%)
Dec 19, 2006 0.1550 0.1650 0.1550 0.1650 16,500 +0.00(+0.00%)
Dec 18, 2006 0.1650 0.1650 0.1650 0.1650 20,000 +0.02(+10.00%)
Dec 15, 2006 0.1500 0.1500 0.1500 0.1500 1,500 -0.03(-16.67%)
Dec 14, 2006 0.1800 0.1800 0.1800 0.1800 500 +0.02(+12.50%)
Dec 13, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 12, 2006 0.1600 0.1600 0.1600 0.1600 109,500 -0.01(-3.03%)
Dec 11, 2006 0.1700 0.1700 0.1650 0.1650 18,000 -0.02(-10.81%)
Dec 08, 2006 0.1900 0.1900 0.1750 0.1850 274,100 -0.01(-2.63%)
Dec 07, 2006 0.1600 0.1900 0.1600 0.1900 261,000 +0.02(+15.15%)
Dec 06, 2006 0.1650 0.1650 0.1600 0.1650 89,000 +0.00(+0.00%)
Dec 05, 2006 0.1650 0.1650 0.1650 0.1650 15,000 -0.01(-8.33%)
Dec 04, 2006 0.1600 0.1800 0.1600 0.1800 73,000 +0.01(+2.86%)
Dec 01, 2006 0.1550 0.1850 0.1550 0.1750 269,000 +0.00(+2.94%)
Nov 30, 2006 0.1800 0.1850 0.1700 0.1700 246,000 +0.00(+0.00%)
Nov 29, 2006 0.1700 0.1800 0.1700 0.1700 117,500 -0.02(-10.53%)
Nov 28, 2006 0.1600 0.1900 0.1600 0.1900 150,500 +0.01(+5.56%)
Nov 27, 2006 0.1850 0.1850 0.1800 0.1800 98,500 +0.01(+2.86%)
Nov 24, 2006 0.1600 0.1850 0.1550 0.1750 1,447,000 +0.04(+29.63%)
Nov 22, 2006 0.1250 0.1350 0.1250 0.1350 85,000 +0.00(+0.00%)
Nov 21, 2006 0.1500 0.1500 0.1350 0.1350 13,000 -0.01(-3.57%)
Nov 20, 2006 0.1500 0.1500 0.1400 0.1400 17,000 +0.00(+0.00%)
Nov 17, 2006 0.1400 0.1400 0.1400 0.1400 30,000 -0.01(-6.67%)
Nov 16, 2006 0.1350 0.1800 0.1350 0.1500 393,000 +0.01(+11.11%)
Nov 15, 2006 0.1300 0.1450 0.1300 0.1350 183,022 +0.02(+12.50%)
Nov 14, 2006 0.1200 0.1200 0.1200 0.1200 25,600 +0.00(+0.00%)
Nov 13, 2006 0.1150 0.1200 0.1150 0.1200 27,500 +0.00(+4.35%)
Nov 10, 2006 0.1150 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Nov 09, 2006 0.1150 0.1150 0.1150 0.1150 10,500 +0.00(+0.00%)
Nov 08, 2006 0.1100 0.1150 0.1100 0.1150 123,500 +0.01(+9.52%)
Nov 07, 2006 0.1100 0.1100 0.1050 0.1050 50,000 -0.01(-4.55%)
Nov 06, 2006 0.1100 0.1100 0.1100 0.1100 10,000 +0.01(+4.76%)
Nov 03, 2006 0.1050 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Nov 02, 2006 0.1200 0.1200 0.1050 0.1050 52,500 -0.01(-8.70%)
Nov 01, 2006 0.1150 0.1150 0.1100 0.1150 75,500 +0.01(+4.55%)
Oct 31, 2006 0.1150 0.1150 0.1100 0.1100 34,500 -0.01(-8.33%)
Oct 30, 2006 0.1200 0.1200 0.1200 0.1200 10,000 +0.00(+4.35%)
Oct 27, 2006 0.1300 0.1300 0.1150 0.1150 45,000 +0.00(+0.00%)
Oct 26, 2006 0.1050 0.1150 0.1050 0.1150 48,000 +0.01(+9.52%)
Oct 25, 2006 0.1100 0.1100 0.1050 0.1050 20,000 -0.01(-4.55%)
Oct 24, 2006 0.1100 0.1100 0.1100 0.1100 28,000 +0.00(+0.00%)
Oct 23, 2006 0.1100 0.1100 0.1100 0.1100 2,000 +0.00(+0.00%)
Oct 20, 2006 0.1100 0.1100 0.1100 0.1100 4,000 +0.00(+0.00%)
Oct 19, 2006 0.1200 0.1200 0.1100 0.1100 41,000 -0.01(-8.33%)
Oct 18, 2006 0.1200 0.1200 0.1200 0.1200 2,000 +0.00(+0.00%)
Oct 17, 2006 0.1200 0.1200 0.1200 0.1200 2,000 +0.03(+33.33%)
Oct 16, 2006 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 13, 2006 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 12, 2006 0.0900 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Oct 11, 2006 0.1550 0.1550 0.0900 0.0900 40 -0.04(-28.00%)
Oct 10, 2006 0.1250 0.1250 0.1250 0.1250 500 +0.01(+13.64%)
Oct 09, 2006 0.1100 0.1100 0.1100 0.1100 4,800 +0.00(+0.00%)
Oct 06, 2006 0.1100 0.1100 0.1100 0.1100 4,800 -0.01(-4.35%)
Oct 05, 2006 0.1150 0.1150 0.1150 0.1150 34,000 -0.00(-4.17%)
Oct 04, 2006 0.1200 0.1200 0.1200 0.1200 10,000 -0.01(-4.00%)
Oct 03, 2006 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
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.