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 (%)
Mar 31, 2011 0.4400 0.4500 0.4200 0.4400 134,299 +0.00(+0.00%)
Mar 30, 2011 0.4500 0.4400 0.4400 0.4400 116,700 -0.01(-1.12%)
Mar 29, 2011 0.4000 0.4450 0.4000 0.4450 301,369 +0.03(+5.95%)
Mar 28, 2011 0.4350 0.4400 0.4150 0.4200 124,730 -0.03(-5.62%)
Mar 25, 2011 0.4450 0.4450 0.4300 0.4450 64,800 -0.01(-1.11%)
Mar 24, 2011 0.4500 0.4600 0.4300 0.4500 597,000 +0.01(+2.27%)
Mar 23, 2011 0.4600 0.4650 0.4300 0.4400 298,117 -0.01(-2.22%)
Mar 22, 2011 0.4500 0.4600 0.4350 0.4500 141,700 +0.00(+0.00%)
Mar 21, 2011 0.4400 0.4550 0.4350 0.4500 238,725 +0.00(+0.00%)
Mar 18, 2011 0.4300 0.4500 0.4100 0.4500 128,727 +0.00(+0.00%)
Mar 17, 2011 0.4300 0.4500 0.4000 0.4500 376,580 +0.03(+7.14%)
Mar 16, 2011 0.4200 0.4300 0.4000 0.4200 188,942 +0.00(+0.00%)
Mar 15, 2011 0.3800 0.4200 0.3300 0.4200 517,233 +0.02(+5.00%)
Mar 14, 2011 0.4600 0.4600 0.4000 0.4000 471,982 -0.07(-14.89%)
Mar 11, 2011 0.4600 0.4900 0.4600 0.4700 266,184 +0.00(+1.08%)
Mar 10, 2011 0.5300 0.5300 0.4650 0.4650 464,390 -0.05(-10.58%)
Mar 09, 2011 0.5600 0.5600 0.5100 0.5200 286,900 -0.03(-5.45%)
Mar 08, 2011 0.5000 0.5800 0.5000 0.5500 1,059,411 +0.06(+11.11%)
Mar 07, 2011 0.4850 0.4950 0.4650 0.4950 250,873 +0.01(+2.06%)
Mar 04, 2011 0.4600 0.4850 0.4600 0.4850 329,400 +0.02(+5.43%)
Mar 03, 2011 0.4700 0.4750 0.4600 0.4600 327,232 -0.02(-4.17%)
Mar 02, 2011 0.4700 0.4850 0.4700 0.4800 117,920 +0.01(+2.13%)
Mar 01, 2011 0.4850 0.4850 0.4700 0.4700 268,650 -0.01(-2.08%)
Feb 28, 2011 0.4850 0.4900 0.4800 0.4800 156,650 -0.01(-1.03%)
Feb 25, 2011 0.4800 0.4900 0.4800 0.4850 46,237 +0.01(+1.04%)
Feb 24, 2011 0.4800 0.4950 0.4800 0.4800 209,992 +0.00(+0.00%)
Feb 23, 2011 0.4850 0.5000 0.4800 0.4800 176,605 +0.01(+1.05%)
Feb 22, 2011 0.4800 0.5100 0.4750 0.4750 445,775 -0.03(-5.00%)
Feb 18, 2011 0.5200 0.5300 0.5000 0.5000 321,145 -0.02(-3.85%)
Feb 17, 2011 0.5100 0.5200 0.5000 0.5200 564,000 +0.01(+1.96%)
Feb 16, 2011 0.4700 0.5100 0.4600 0.5100 854,985 +0.04(+7.37%)
Feb 15, 2011 0.5100 0.5100 0.4700 0.4750 298,880 -0.03(-5.00%)
Feb 14, 2011 0.5100 0.5200 0.4900 0.5000 280,610 -0.01(-1.96%)
Feb 11, 2011 0.4800 0.5100 0.4800 0.5100 328,150 +0.01(+2.00%)
Feb 10, 2011 0.4800 0.5000 0.4600 0.5000 934,439 +0.01(+2.04%)
Feb 09, 2011 0.5100 0.5200 0.4900 0.4900 264,600 -0.02(-3.92%)
Feb 08, 2011 0.5200 0.5200 0.5000 0.5100 370,960 +0.01(+2.00%)
Feb 07, 2011 0.5400 0.5400 0.5000 0.5000 407,945 -0.03(-5.66%)
Feb 04, 2011 0.5500 0.5500 0.5000 0.5300 240,573 -0.01(-1.85%)
Feb 03, 2011 0.5300 0.5400 0.4900 0.5400 286,114 +0.02(+3.85%)
Feb 02, 2011 0.5100 0.5300 0.4500 0.5200 997,305 +0.00(+0.00%)
Feb 01, 2011 0.5200 0.5400 0.5100 0.5200 272,955 -0.01(-1.89%)
Jan 31, 2011 0.5500 0.5500 0.5100 0.5300 213,532 +0.01(+1.92%)
Jan 28, 2011 0.5200 0.5500 0.5100 0.5200 514,005 -0.01(-1.89%)
Jan 27, 2011 0.5600 0.5700 0.5000 0.5300 436,479 -0.04(-7.02%)
Jan 26, 2011 0.5500 0.5800 0.5300 0.5700 359,432 +0.04(+7.55%)
Jan 25, 2011 0.5800 0.5900 0.5100 0.5300 906,352 -0.05(-8.62%)
Jan 24, 2011 0.5900 0.6000 0.5600 0.5800 332,920 +0.00(+0.00%)
Jan 21, 2011 0.6000 0.6000 0.5700 0.5800 361,334 -0.03(-4.92%)
Jan 20, 2011 0.5200 0.6200 0.5100 0.6100 985,375 +0.08(+15.09%)
Jan 19, 2011 0.5800 0.5900 0.5300 0.5300 467,708 -0.03(-5.36%)
Jan 18, 2011 0.6000 0.6000 0.5300 0.5600 634,850 -0.03(-5.08%)
Jan 17, 2011 0.6300 0.6300 0.5900 0.5900 301,619 -0.04(-6.35%)
Jan 14, 2011 0.6200 0.6300 0.6100 0.6300 290,750 +0.00(+0.00%)
Jan 13, 2011 0.6400 0.6600 0.6100 0.6300 275,708 +0.00(+0.00%)
Jan 12, 2011 0.6200 0.6500 0.6200 0.6300 619,063 +0.01(+1.61%)
Jan 11, 2011 0.6400 0.6600 0.6200 0.6200 273,700 -0.02(-3.13%)
Jan 10, 2011 0.6100 0.6400 0.5800 0.6400 490,185 +0.05(+8.47%)
Jan 07, 2011 0.5500 0.6200 0.5500 0.5900 776,214 +0.04(+7.27%)
Jan 06, 2011 0.6000 0.6100 0.5400 0.5500 582,712 -0.04(-6.78%)
Jan 05, 2011 0.6400 0.6400 0.5900 0.5900 410,398 -0.05(-7.81%)
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.