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, 2016 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Dec 28, 2016 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Dec 23, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Dec 22, 2016 0.0450 0.0450 0.0450 0.0450 54,000 +0.00(+0.00%)
Dec 21, 2016 0.0450 0.0450 0.0450 0.0450 130,200 +0.00(+0.00%)
Dec 20, 2016 0.0450 0.0450 0.0450 0.0450 40,450 -0.01(-10.00%)
Dec 19, 2016 0.0450 0.0500 0.0450 0.0500 110,000 +0.01(+11.11%)
Dec 16, 2016 0.0450 0.0450 0.0450 0.0450 12,000 +0.00(+0.00%)
Dec 15, 2016 0.0400 0.0500 0.0400 0.0450 69,000 -0.01(-10.00%)
Dec 14, 2016 0.0500 0.0500 0.0500 0.0500 1,000 +0.01(+25.00%)
Dec 13, 2016 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
Dec 12, 2016 0.0450 0.0450 0.0450 0.0450 43,000 +0.00(+0.00%)
Dec 09, 2016 0.0450 0.0450 0.0400 0.0450 31,028 +0.00(+0.00%)
Dec 08, 2016 0.0450 0.0450 0.0450 0.0450 51,650 +0.00(+0.00%)
Dec 07, 2016 0.0450 0.0450 0.0450 0.0450 170,500 -0.01(-10.00%)
Dec 06, 2016 0.0500 0.0500 0.0500 0.0500 15,000 +0.00(+0.00%)
Dec 05, 2016 0.0450 0.0500 0.0450 0.0500 177,400 +0.00(+0.00%)
Dec 02, 2016 0.0550 0.0550 0.0500 0.0500 30,500 +0.00(+0.00%)
Nov 30, 2016 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Nov 29, 2016 0.0550 0.0550 0.0550 0.0550 5,000 +0.00(+0.00%)
Nov 28, 2016 0.0500 0.0550 0.0500 0.0550 41,500 +0.00(+10.00%)
Nov 25, 2016 0.0500 0.0500 0.0500 0.0500 1,000 -0.00(-9.09%)
Nov 24, 2016 0.0500 0.0550 0.0500 0.0550 122,000 +0.00(+10.00%)
Nov 23, 2016 0.0500 0.0500 0.0500 0.0500 4,800 -0.00(-9.09%)
Nov 22, 2016 0.0500 0.0550 0.0500 0.0550 79,743 +0.00(+0.00%)
Nov 21, 2016 0.0550 0.0550 0.0550 0.0550 8,000 +0.00(+0.00%)
Nov 18, 2016 0.0550 0.0550 0.0500 0.0550 232,527 +0.00(+0.00%)
Nov 17, 2016 0.0550 0.0550 0.0550 0.0550 20,000 +0.00(+10.00%)
Nov 16, 2016 0.0550 0.0550 0.0500 0.0500 244,000 -0.00(-9.09%)
Nov 15, 2016 0.0500 0.0550 0.0500 0.0550 102,000 +0.00(+0.00%)
Nov 14, 2016 0.0550 0.0550 0.0550 0.0550 111,000 +0.00(+0.00%)
Nov 11, 2016 0.0550 0.0550 0.0550 0.0550 26,500 +0.00(+0.00%)
Nov 10, 2016 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+0.00%)
Nov 09, 2016 0.0600 0.0600 0.0550 0.0550 38,234 +0.00(+0.00%)
Nov 08, 2016 0.0550 0.0600 0.0550 0.0550 154,905 +0.00(+0.00%)
Nov 07, 2016 0.0600 0.0600 0.0550 0.0550 45,000 -0.00(-8.33%)
Nov 04, 2016 0.0600 0.0600 0.0550 0.0600 125,000 +0.00(+0.00%)
Nov 03, 2016 0.0600 0.0600 0.0600 0.0600 59,000 +0.00(+0.00%)
Nov 02, 2016 0.0600 0.0600 0.0600 0.0600 105,500 +0.00(+0.00%)
Nov 01, 2016 0.0650 0.0650 0.0600 0.0600 39,000 +0.00(+0.00%)
Oct 31, 2016 0.0650 0.0650 0.0600 0.0600 73,000 -0.01(-7.69%)
Oct 28, 2016 0.0650 0.0650 0.0600 0.0650 40,000 +0.01(+18.18%)
Oct 27, 2016 0.0600 0.0650 0.0550 0.0550 85,400 -0.00(-8.33%)
Oct 26, 2016 0.0600 0.0600 0.0600 0.0600 67,000 +0.00(+9.09%)
Oct 25, 2016 0.0600 0.0600 0.0550 0.0550 32,000 +0.00(+0.00%)
Oct 24, 2016 0.0550 0.0550 0.0550 0.0550 2,000 +0.00(+0.00%)
Oct 21, 2016 0.0550 0.0550 0.0550 0.0550 16,000 +0.00(+0.00%)
Oct 20, 2016 0.0550 0.0550 0.0550 0.0550 17,000 -0.00(-8.33%)
Oct 19, 2016 0.0600 0.0600 0.0600 0.0600 18,000 +0.00(+9.09%)
Oct 18, 2016 0.0550 0.0550 0.0550 0.0550 45,000 -0.00(-8.33%)
Oct 14, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 13, 2016 0.0550 0.0600 0.0550 0.0600 10,900 +0.00(+0.00%)
Oct 12, 2016 0.0650 0.0650 0.0600 0.0600 140,000 +0.00(+0.00%)
Oct 11, 2016 0.0600 0.0600 0.0600 0.0600 72,500 +0.00(+0.00%)
Oct 07, 2016 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Oct 06, 2016 0.0650 0.0650 0.0600 0.0600 659,900 +0.00(+0.00%)
Oct 05, 2016 0.0600 0.0600 0.0600 0.0600 5,000 +0.00(+0.00%)
Oct 04, 2016 0.0600 0.0600 0.0600 0.0600 180,000 +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.