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, 2015 0.0450 0.0450 0.0400 0.0400 81,000 +0.00(+0.00%)
Mar 30, 2015 0.0400 0.0400 0.0400 0.0400 3,000 -0.00(-11.11%)
Mar 27, 2015 0.0400 0.0450 0.0400 0.0450 6,000 +0.00(+0.00%)
Mar 26, 2015 0.0400 0.0450 0.0400 0.0450 61,322 +0.00(+0.00%)
Mar 25, 2015 0.0500 0.0500 0.0400 0.0450 337,975 -0.01(-10.00%)
Mar 24, 2015 0.0500 0.0550 0.0500 0.0500 121,156 +0.01(+11.11%)
Mar 23, 2015 0.0500 0.0550 0.0450 0.0450 87,100 +0.00(+0.00%)
Mar 20, 2015 0.0500 0.0500 0.0450 0.0450 104,400 +0.00(+0.00%)
Mar 19, 2015 0.0450 0.0450 0.0450 0.0450 30,000 +0.00(+0.00%)
Mar 18, 2015 0.0500 0.0500 0.0450 0.0450 80,800 -0.01(-10.00%)
Mar 17, 2015 0.0550 0.0550 0.0500 0.0500 14,740 +0.00(+0.00%)
Mar 13, 2015 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 12, 2015 0.0450 0.0500 0.0450 0.0500 191,000 +0.00(+0.00%)
Mar 11, 2015 0.0450 0.0500 0.0450 0.0500 23,000 +0.00(+0.00%)
Mar 10, 2015 0.0450 0.0500 0.0450 0.0500 173,801 +0.01(+25.00%)
Mar 09, 2015 0.0400 0.0450 0.0400 0.0400 36,521 +0.00(+0.00%)
Mar 06, 2015 0.0450 0.0450 0.0400 0.0400 228,000 -0.01(-20.00%)
Mar 05, 2015 0.0500 0.0500 0.0500 0.0500 84,000 -0.00(-9.09%)
Mar 04, 2015 0.0500 0.0550 0.0500 0.0550 33,006 +0.00(+0.00%)
Mar 03, 2015 0.0550 0.0550 0.0550 0.0550 9,000 +0.00(+10.00%)
Mar 02, 2015 0.0500 0.0500 0.0450 0.0500 427,500 +0.00(+0.00%)
Feb 27, 2015 0.0550 0.0600 0.0500 0.0500 110,000 -0.00(-9.09%)
Feb 26, 2015 0.0600 0.0600 0.0550 0.0550 2,000 +0.00(+0.00%)
Feb 25, 2015 0.0600 0.0550 0.0550 164,711 +0.00(+0.00%)
Feb 24, 2015 0.0550 0.0600 0.0500 0.0550 270,000 +0.00(+0.00%)
Feb 23, 2015 0.0600 0.0600 0.0550 0.0550 141,000 -0.00(-8.33%)
Feb 20, 2015 0.0600 0.0650 0.0550 0.0600 254,167 +0.00(+0.00%)
Feb 19, 2015 0.0600 0.0650 0.0550 0.0600 269,130 -0.01(-7.69%)
Feb 18, 2015 0.0550 0.0700 0.0550 0.0650 1,552,560 +0.01(+30.00%)
Feb 17, 2015 0.0450 0.0600 0.0450 0.0500 1,214,350 +0.01(+25.00%)
Feb 13, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 12, 2015 0.0400 0.0450 0.0400 0.0400 58,000 +0.00(+0.00%)
Feb 10, 2015 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Feb 09, 2015 0.0400 0.0450 0.0350 0.0400 150,326 +0.00(+0.00%)
Feb 05, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Feb 04, 2015 0.0400 0.0400 0.0400 0.0400 31,400 +0.00(+0.00%)
Feb 03, 2015 0.0350 0.0450 0.0350 0.0400 174,360 +0.00(+14.29%)
Feb 02, 2015 0.0400 0.0400 0.0350 0.0350 71,400 -0.00(-12.50%)
Jan 30, 2015 0.0400 0.0400 0.0400 0.0400 28,000 +0.00(+0.00%)
Jan 29, 2015 0.0450 0.0450 0.0400 0.0400 177,800 +0.00(+0.00%)
Jan 28, 2015 0.0450 0.0450 0.0400 0.0400 378,750 -0.00(-11.11%)
Jan 27, 2015 0.0300 0.0500 0.0300 0.0450 1,030,750 +0.01(+28.57%)
Jan 26, 2015 0.0300 0.0350 0.0300 0.0350 35,900 +0.01(+40.00%)
Jan 23, 2015 0.0350 0.0350 0.0250 0.0250 133,391 -0.01(-28.57%)
Jan 22, 2015 0.0300 0.0350 0.0300 0.0350 45,400 +0.01(+16.67%)
Jan 21, 2015 0.0350 0.0350 0.0300 0.0300 673,360 +0.00(+0.00%)
Jan 20, 2015 0.0300 0.0300 0.0300 0.0300 7,000 +0.00(+0.00%)
Jan 19, 2015 0.0300 0.0300 0.0300 0.0300 150,500 +0.00(+0.00%)
Jan 16, 2015 0.0300 0.0300 0.0300 0.0300 120,500 +0.00(+20.00%)
Jan 15, 2015 0.0250 0.0250 0.0250 0.0250 44,000 -0.00(-16.67%)
Jan 14, 2015 0.0300 0.0300 0.0250 0.0300 27,431 +0.00(+0.00%)
Jan 13, 2015 0.0200 0.0300 0.0200 0.0300 30,406 +0.00(+20.00%)
Jan 12, 2015 0.0300 0.0300 0.0250 0.0250 107,900 +0.00(+0.00%)
Jan 09, 2015 0.0250 0.0250 0.0250 0.0250 288,500 -0.00(-16.67%)
Jan 08, 2015 0.0300 0.0300 0.0300 0.0300 8,000 +0.00(+0.00%)
Jan 07, 2015 0.0300 0.0300 0.0300 0.0300 84,400 +0.00(+0.00%)
Jan 06, 2015 0.0300 0.0300 0.0250 0.0300 70,384 +0.00(+20.00%)
Jan 05, 2015 0.0300 0.0300 0.0250 0.0250 137,400 -0.00(-16.67%)
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.