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, 2014 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 30, 2014 0.0200 0.0250 0.0200 0.0250 86,000 +0.00(+0.00%)
Dec 29, 2014 0.0250 0.0250 0.0250 0.0250 145,000 +0.00(+0.00%)
Dec 24, 2014 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Dec 23, 2014 0.0250 0.0250 0.0200 0.0250 95,000 +0.00(+0.00%)
Dec 22, 2014 0.0200 0.0250 0.0200 0.0250 530,500 +0.01(+25.00%)
Dec 19, 2014 0.0200 0.0250 0.0200 0.0200 237,000 -0.01(-20.00%)
Dec 18, 2014 0.0250 0.0250 0.0200 0.0250 175,000 +0.01(+25.00%)
Dec 17, 2014 0.0250 0.0250 0.0200 0.0200 291,800 -0.01(-20.00%)
Dec 16, 2014 0.0250 188,360 +0.00(+0.00%)
Dec 15, 2014 0.0250 0.0250 0.0250 0.0250 89,550 +0.00(+0.00%)
Dec 12, 2014 0.0300 0.0300 0.0250 0.0250 69,600 +0.00(+0.00%)
Dec 11, 2014 0.0250 0.0250 0.0250 0.0250 1,000 -0.00(-16.67%)
Dec 10, 2014 0.0300 0.0350 0.0300 0.0300 149,750 +0.00(+0.00%)
Dec 09, 2014 0.0300 0.0300 0.0250 0.0300 40,200 +0.00(+20.00%)
Dec 08, 2014 0.0250 0.0300 0.0250 0.0250 143,588 +0.00(+0.00%)
Dec 05, 2014 0.0300 0.0300 0.0250 0.0250 241,170 -0.00(-16.67%)
Dec 04, 2014 0.0300 0.0300 0.0300 0.0300 513,000 +0.00(+0.00%)
Dec 03, 2014 0.0300 0.0300 0.0300 0.0300 50,500 -0.01(-14.29%)
Dec 02, 2014 0.0300 0.0350 0.0300 0.0350 34,000 +0.00(+0.00%)
Dec 01, 2014 0.0350 0.0350 0.0350 0.0350 110,950 +0.01(+16.67%)
Nov 28, 2014 0.0300 0.0300 0.0300 0.0300 56,900 +0.00(+0.00%)
Nov 27, 2014 0.0300 0.0350 0.0300 0.0300 25,750 +0.00(+0.00%)
Nov 26, 2014 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Nov 25, 2014 0.0300 0.0300 0.0300 0.0300 288,000 +0.00(+0.00%)
Nov 24, 2014 0.0400 0.0400 0.0300 0.0300 44,500 -0.01(-14.29%)
Nov 21, 2014 0.0350 0.0350 0.0350 0.0350 125,069 +0.01(+16.67%)
Nov 20, 2014 0.0350 0.0350 0.0300 0.0300 172,200 -0.01(-14.29%)
Nov 19, 2014 0.0350 0.0350 0.0350 0.0350 258,590 +0.00(+0.00%)
Nov 18, 2014 0.0350 0.0350 0.0350 0.0350 122,500 +0.00(+0.00%)
Nov 17, 2014 0.0350 0.0350 0.0350 0.0350 23,000 +0.00(+0.00%)
Nov 14, 2014 0.0450 0.0450 0.0350 0.0350 277,500 -0.00(-12.50%)
Nov 13, 2014 0.0450 0.0450 0.0400 0.0400 39,150 +0.00(+0.00%)
Nov 12, 2014 0.0450 0.0450 0.0400 0.0400 104,350 +0.00(+0.00%)
Nov 11, 2014 0.0450 0.0450 0.0400 0.0400 92,000 -0.00(-11.11%)
Nov 10, 2014 0.0400 0.0450 0.0400 0.0450 326,000 +0.00(+12.50%)
Nov 07, 2014 0.0400 0.0400 0.0350 0.0400 118,000 +0.00(+14.29%)
Nov 06, 2014 0.0400 0.0400 0.0350 0.0350 97,000 -0.00(-12.50%)
Nov 05, 2014 0.0400 0.0400 0.0400 0.0400 30,000 -0.00(-11.11%)
Nov 04, 2014 0.0450 0.0450 0.0400 0.0450 20,624 +0.00(+12.50%)
Nov 03, 2014 0.0450 0.0450 0.0350 0.0400 218,937 +0.00(+0.00%)
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%)
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.