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 30, 2011 0.3550 0.3800 0.3600 0.3800 319,650 +0.02(+5.56%)
Dec 29, 2011 0.3550 0.3700 0.3450 0.3600 386,722 +0.00(+0.00%)
Dec 28, 2011 0.3800 0.3800 0.3450 0.3600 227,326 +0.00(+0.00%)
Dec 23, 2011 0.3250 0.3600 0.3600 0.3600 384,377 +0.04(+14.29%)
Dec 21, 2011 0.3450 0.3450 0.3150 0.3150 724,110 -0.04(-11.27%)
Dec 20, 2011 0.3350 0.3550 0.3300 0.3550 327,420 +0.01(+2.90%)
Dec 19, 2011 0.3750 0.3800 0.3350 0.3450 611,380 -0.03(-6.76%)
Dec 16, 2011 0.3950 0.4150 0.3600 0.3700 1,586,232 -0.02(-5.13%)
Dec 15, 2011 0.3550 0.3900 0.3400 0.3900 1,873,594 +0.05(+13.04%)
Dec 14, 2011 0.3450 0.3750 0.3350 0.3450 1,119,298 +0.00(+1.47%)
Dec 13, 2011 0.3300 0.4200 0.3300 0.3400 4,945,495 +0.02(+6.25%)
Dec 12, 2011 0.3300 0.3300 0.3000 0.3200 1,270,038 +0.04(+12.28%)
Dec 09, 2011 0.2700 0.2850 0.2700 0.2850 120,432 +0.02(+9.62%)
Dec 08, 2011 0.2950 0.2950 0.2600 0.2600 354,200 -0.03(-11.86%)
Dec 07, 2011 0.2950 0.3000 0.2900 0.2950 80,000 +0.01(+1.72%)
Dec 06, 2011 0.2600 0.2900 0.2600 0.2900 127,500 +0.01(+5.45%)
Dec 05, 2011 0.2600 0.2750 0.2600 0.2750 185,700 +0.01(+3.77%)
Dec 02, 2011 0.2800 0.2800 0.2650 0.2650 104,450 -0.01(-1.85%)
Dec 01, 2011 0.2750 0.2800 0.2700 0.2700 179,100 -0.01(-1.82%)
Nov 30, 2011 0.2700 0.2900 0.2700 0.2750 413,150 +0.02(+7.84%)
Nov 29, 2011 0.2850 0.2850 0.2550 0.2550 187,900 -0.02(-5.56%)
Nov 28, 2011 0.2900 0.2900 0.2650 0.2700 112,000 +0.01(+3.85%)
Nov 25, 2011 0.2600 0.2600 0.2600 0.2600 31,450 -0.01(-3.70%)
Nov 24, 2011 0.2650 0.2700 0.2650 0.2700 8,000 +0.01(+3.85%)
Nov 23, 2011 0.2800 0.2850 0.2600 0.2600 103,452 -0.02(-7.14%)
Nov 22, 2011 0.2600 0.2800 0.2600 0.2800 114,000 +0.02(+7.69%)
Nov 21, 2011 0.2600 0.2750 0.2550 0.2600 113,100 +0.00(+0.00%)
Nov 18, 2011 0.2650 0.2750 0.2600 0.2600 99,000 +0.01(+1.96%)
Nov 17, 2011 0.2700 0.2750 0.2550 0.2550 232,900 -0.01(-1.92%)
Nov 16, 2011 0.2500 0.2850 0.2500 0.2600 148,500 +0.01(+4.00%)
Nov 15, 2011 0.2650 0.2750 0.2450 0.2500 298,300 -0.01(-3.85%)
Nov 14, 2011 0.2700 0.2750 0.2550 0.2600 126,100 +0.01(+1.96%)
Nov 11, 2011 0.2750 0.2750 0.2550 0.2550 77,670 -0.02(-7.27%)
Nov 10, 2011 0.2700 0.2800 0.2700 0.2750 26,499 +0.01(+1.85%)
Nov 09, 2011 0.2650 0.2800 0.2550 0.2700 165,600 +0.00(+0.00%)
Nov 08, 2011 0.2850 0.2900 0.2700 0.2700 79,200 -0.01(-5.26%)
Nov 07, 2011 0.2900 0.3050 0.2850 0.2850 69,900 -0.01(-1.72%)
Nov 04, 2011 0.3000 0.3000 0.2900 0.2900 277,400 -0.03(-7.94%)
Nov 03, 2011 0.3200 0.3200 0.3100 0.3150 9,400 +0.01(+1.61%)
Nov 02, 2011 0.3250 0.3250 0.3000 0.3100 276,400 +0.01(+3.33%)
Nov 01, 2011 0.3050 0.3250 0.3000 0.3000 432,200 -0.01(-1.64%)
Oct 31, 2011 0.3050 0.3050 0.3000 0.3050 74,900 +0.00(+0.00%)
Oct 28, 2011 0.3000 0.3150 0.3000 0.3050 50,599 -0.01(-1.61%)
Oct 27, 2011 0.3100 0.3100 0.3000 0.3100 44,450 +0.01(+3.33%)
Oct 26, 2011 0.3100 0.3250 0.2950 0.3000 281,750 +0.00(+0.00%)
Oct 25, 2011 0.3100 0.3200 0.3000 0.3000 76,700 +0.00(+0.00%)
Oct 24, 2011 0.3100 0.3150 0.2800 0.3000 258,600 -0.01(-3.23%)
Oct 21, 2011 0.2850 0.3100 0.2850 0.3100 168,500 +0.03(+10.71%)
Oct 20, 2011 0.2650 0.2800 0.2650 0.2800 91,300 -0.00(-1.75%)
Oct 19, 2011 0.2750 0.2850 0.2750 0.2850 39,500 +0.01(+5.56%)
Oct 18, 2011 0.2900 0.2950 0.2700 0.2700 159,640 -0.03(-10.00%)
Oct 17, 2011 0.2850 0.3000 0.2850 0.3000 127,972 +0.01(+3.45%)
Oct 14, 2011 0.3000 0.3000 0.2850 0.2900 105,800 -0.01(-1.69%)
Oct 13, 2011 0.3300 0.3300 0.2900 0.2950 50,115 -0.03(-7.81%)
Oct 12, 2011 0.2900 0.3300 0.2900 0.3200 151,833 +0.03(+10.34%)
Oct 11, 2011 0.2900 0.3100 0.2800 0.2900 294,400 +0.02(+7.41%)
Oct 07, 2011 0.2900 0.2900 0.2700 0.2700 48,600 -0.02(-6.90%)
Oct 06, 2011 0.2500 0.2900 0.2300 0.2900 268,900 +0.05(+23.40%)
Oct 05, 2011 0.2250 0.2550 0.2250 0.2350 231,700 +0.01(+6.82%)
Oct 04, 2011 0.2000 0.2200 0.2000 0.2200 322,200 +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.