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 31, 2012 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
Dec 28, 2012 0.1500 0.1700 0.1500 0.1700 239,350 +0.02(+9.68%)
Dec 27, 2012 0.1550 0.1550 0.1500 0.1550 109,500 -0.01(-3.13%)
Dec 24, 2012 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 21, 2012 0.1550 0.1600 0.1500 0.1600 74,200 +0.01(+3.23%)
Dec 20, 2012 0.1550 0.1600 0.1500 0.1550 74,100 +0.00(+0.00%)
Dec 19, 2012 0.1550 0.1600 0.1400 0.1550 1,074,140 +0.00(+0.00%)
Dec 18, 2012 0.1600 0.1600 0.1550 0.1550 668,000 -0.01(-3.13%)
Dec 17, 2012 0.1650 0.1650 0.1600 0.1600 152,325 -0.01(-5.88%)
Dec 14, 2012 0.1600 0.1700 0.1600 0.1700 110,800 +0.00(+0.00%)
Dec 13, 2012 0.1650 0.1700 0.1600 0.1700 64,000 +0.00(+0.00%)
Dec 12, 2012 0.1700 0.1750 0.1650 0.1700 87,800 +0.00(+0.00%)
Dec 11, 2012 0.1700 0.1750 0.1600 0.1700 202,000 +0.00(+0.00%)
Dec 10, 2012 0.1700 0.1700 0.1650 0.1700 83,336 -0.00(-2.86%)
Dec 07, 2012 0.1700 0.1750 0.1600 0.1750 269,900 +0.00(+0.00%)
Dec 06, 2012 0.1700 0.1800 0.1700 0.1750 288,050 +0.00(+2.94%)
Dec 05, 2012 0.1600 0.1700 0.1600 0.1700 21,358 +0.01(+6.25%)
Dec 04, 2012 0.1650 0.1650 0.1600 0.1600 142,500 +0.00(+0.00%)
Nov 30, 2012 0.1750 0.1750 0.1600 0.1600 256,694 -0.01(-8.57%)
Nov 29, 2012 0.1800 0.1800 0.1700 0.1750 53,528 +0.00(+0.00%)
Nov 28, 2012 0.1800 0.1800 0.1750 0.1750 39,500 +0.00(+0.00%)
Nov 27, 2012 0.1750 0.1750 0.1750 0.1750 13,000 +0.00(+2.94%)
Nov 26, 2012 0.1700 0.1700 0.1650 0.1700 138,250 +0.01(+3.03%)
Nov 24, 2012 0.1700 0.1750 0.1650 0.1650 127,000 +0.00(+0.00%)
Nov 23, 2012 0.1700 0.1750 0.1650 0.1650 127,000 +0.00(+0.00%)
Nov 22, 2012 0.1700 0.1750 0.1650 0.1650 198,400 -0.01(-2.94%)
Nov 21, 2012 0.1800 0.1800 0.1700 0.1700 115,518 -0.00(-2.86%)
Nov 20, 2012 0.1700 0.1750 0.1700 0.1750 169,150 +0.00(+2.94%)
Nov 19, 2012 0.1700 0.1800 0.1700 0.1700 95,577 +0.01(+3.03%)
Nov 16, 2012 0.1650 0.1650 0.1650 0.1650 35,800 -0.01(-2.94%)
Nov 15, 2012 0.1800 0.1800 0.1700 0.1700 558,500 -0.01(-8.11%)
Nov 14, 2012 0.1850 0.1900 0.1850 0.1850 166,800 +0.00(+0.00%)
Nov 13, 2012 0.1700 0.1900 0.1700 0.1850 525,700 +0.02(+12.12%)
Nov 12, 2012 0.1650 0.1650 0.1650 0.1650 41,500 +0.00(+0.00%)
Nov 09, 2012 0.1700 0.1700 0.1600 0.1650 233,066 +0.00(+0.00%)
Nov 08, 2012 0.1600 0.1700 0.1600 0.1650 218,819 +0.01(+6.45%)
Nov 07, 2012 0.1550 0.1600 0.1500 0.1550 528,200 +0.01(+3.33%)
Nov 06, 2012 0.1600 0.1600 0.1500 0.1500 250,432 -0.01(-6.25%)
Nov 05, 2012 0.1600 0.1650 0.1550 0.1600 291,216 +0.00(+0.00%)
Nov 02, 2012 0.1550 0.1600 0.1500 0.1600 538,822 +0.01(+3.23%)
Nov 01, 2012 0.1550 0.1550 0.1450 0.1550 2,593,691 +0.01(+6.90%)
Oct 31, 2012 0.1600 0.1600 0.1350 0.1450 2,310,025 -0.01(-3.33%)
Oct 30, 2012 0.1700 0.1750 0.1500 0.1500 2,424,930 -0.02(-11.76%)
Oct 29, 2012 0.1750 0.1750 0.1700 0.1700 143,890 -0.00(-2.86%)
Oct 26, 2012 0.1700 0.1750 0.1700 0.1750 138,500 +0.00(+2.94%)
Oct 25, 2012 0.1700 0.1700 0.1650 0.1700 174,200 +0.00(+0.00%)
Oct 24, 2012 0.1750 0.1750 0.1700 0.1700 125,740 +0.00(+0.00%)
Oct 23, 2012 0.1700 0.1750 0.1650 0.1700 495,450 +0.01(+6.25%)
Oct 19, 2012 0.1650 0.1650 0.1600 0.1600 220,800 -0.01(-3.03%)
Oct 18, 2012 0.1700 0.1700 0.1600 0.1650 236,125 -0.01(-5.71%)
Oct 17, 2012 0.1700 0.1750 0.1700 0.1750 14,450 +0.00(+2.94%)
Oct 16, 2012 0.1750 0.1750 0.1650 0.1700 198,450 +0.01(+3.03%)
Oct 15, 2012 0.1800 0.1800 0.1650 0.1650 291,065 -0.01(-8.33%)
Oct 12, 2012 0.1750 0.1800 0.1750 0.1800 43,500 +0.01(+2.86%)
Oct 11, 2012 0.1750 0.1800 0.1700 0.1750 124,475 +0.00(+0.00%)
Oct 10, 2012 0.1800 0.1800 0.1750 0.1750 117,000 -0.01(-2.78%)
Oct 09, 2012 0.1900 0.1900 0.1800 0.1800 8,700 -0.01(-5.26%)
Oct 05, 2012 0.1900 0.1900 0.1900 0 +0.01(+2.70%)
Oct 04, 2012 0.1850 0.1850 0.1800 0.1850 42,500 +0.00(+0.00%)
Oct 03, 2012 0.1850 0.1850 0.1800 0.1850 32,030 +0.00(+0.00%)
Oct 02, 2012 0.1850 0.1850 0.1800 0.1850 167,500 +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.