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 (%)
May 31, 2006 0.1500 0.1500 0.1300 0.1500 54,500 +0.01(+7.14%)
May 30, 2006 0.1400 0.1400 0.1400 0.1400 3,000 -0.01(-6.67%)
May 26, 2006 0.1500 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 25, 2006 0.1500 0.1500 0.1450 0.1500 43,000 -0.01(-3.23%)
May 24, 2006 0.1550 0.1550 0.1550 0.1550 0 +0.00(+0.00%)
May 23, 2006 0.1400 0.1550 0.1400 0.1550 66,000 +0.01(+6.90%)
May 22, 2006 0.1450 0.1450 0.1450 0.1450 0 +0.00(+0.00%)
May 19, 2006 0.1550 0.1550 0.1450 0.1450 31,000 -0.01(-6.45%)
May 18, 2006 0.1550 0.1700 0.1550 0.1550 22,000 -0.01(-6.06%)
May 17, 2006 0.1700 0.1700 0.1650 0.1650 11,500 +0.00(+0.00%)
May 16, 2006 0.1650 0.1650 0.1650 0.1650 5,000 +0.01(+3.13%)
May 15, 2006 0.1650 0.1700 0.1600 0.1600 67,000 -0.02(-11.11%)
May 12, 2006 0.1700 0.1800 0.1700 0.1800 25,000 +0.00(+0.00%)
May 11, 2006 0.1800 0.1850 0.1700 0.1800 100,000 -0.01(-5.26%)
May 10, 2006 0.1900 0.1900 0.1900 0.1900 45,000 +0.02(+8.57%)
May 09, 2006 0.1800 0.1800 0.1750 0.1750 59,550 +0.00(+0.00%)
May 08, 2006 0.1950 0.1950 0.1750 0.1750 25,500 -0.02(-10.26%)
May 05, 2006 0.1950 0.1950 0.1900 0.1950 39,000 +0.01(+2.63%)
May 04, 2006 0.1850 0.2000 0.1800 0.1900 135,500 +0.00(+0.00%)
May 03, 2006 0.1900 0.1900 0.1900 0.1900 150,000 +0.02(+8.57%)
May 02, 2006 0.1900 0.1900 0.1750 0.1750 80,000 -0.01(-2.78%)
May 01, 2006 0.1950 0.1950 0.1800 0.1800 211,000 +0.01(+2.86%)
Apr 28, 2006 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Apr 27, 2006 0.1800 0.1800 0.1750 0.1750 10,500 -0.01(-2.78%)
Apr 26, 2006 0.1900 0.1950 0.1700 0.1800 158,000 +0.00(+0.00%)
Apr 25, 2006 0.2000 0.2000 0.1800 0.1800 194,450 +0.00(+0.00%)
Apr 24, 2006 0.1800 0.1900 0.1650 0.1800 291,000 +0.01(+9.09%)
Apr 21, 2006 0.1700 0.1800 0.1650 0.1650 70,000 -0.01(-2.94%)
Apr 20, 2006 0.1800 0.1800 0.1600 0.1700 136,000 -0.01(-5.56%)
Apr 19, 2006 0.1800 0.2000 0.1800 0.1800 62,500 -0.01(-5.26%)
Apr 18, 2006 0.1750 0.1900 0.1750 0.1900 14,471 +0.02(+8.57%)
Apr 17, 2006 0.1850 0.1900 0.1750 0.1750 174,079 -0.01(-5.41%)
Apr 13, 2006 0.1900 0.1950 0.1850 0.1850 40,833 -0.02(-7.50%)
Apr 12, 2006 0.1900 0.2000 0.1900 0.2000 35,000 +0.00(+0.00%)
Apr 11, 2006 0.2000 0.2000 0.1900 0.2000 121,600 +0.00(+0.00%)
Apr 10, 2006 0.2000 0.2000 0.1900 0.2000 48,333 +0.01(+5.26%)
Apr 07, 2006 0.2000 0.2000 0.1900 0.1900 115,330 -0.01(-5.00%)
Apr 06, 2006 0.2000 0.2200 0.1800 0.2000 149,000 +0.01(+5.26%)
Apr 05, 2006 0.1700 0.1900 0.1700 0.1900 188,230 +0.01(+5.56%)
Apr 04, 2006 0.1950 0.2000 0.1700 0.1800 400,447 -0.02(-10.00%)
Apr 03, 2006 0.2050 0.2200 0.1850 0.2000 570,000 +0.00(+0.00%)
Mar 31, 2006 0.1800 0.2000 0.1800 0.2000 777,750 +0.02(+11.11%)
Mar 30, 2006 0.1700 0.1800 0.1550 0.1800 194,000 +0.02(+12.50%)
Mar 29, 2006 0.1500 0.1750 0.1500 0.1600 419,000 +0.01(+6.67%)
Mar 28, 2006 0.1350 0.1500 0.1350 0.1500 324,722 +0.00(+0.00%)
Mar 27, 2006 0.1200 0.1500 0.1100 0.1500 427,000 +0.03(+30.43%)
Mar 24, 2006 0.1200 0.1250 0.1150 0.1150 36,000 -0.03(-17.86%)
Mar 21, 2006 0.1300 0.1400 0.1300 0.1400 52,000 +0.01(+3.70%)
Mar 20, 2006 0.1250 0.1400 0.1250 0.1350 507,000 +0.01(+3.85%)
Mar 17, 2006 0.1200 0.1300 0.1200 0.1300 47,500 +0.03(+23.81%)
Mar 16, 2006 0.1100 0.1200 0.1050 0.1050 203,000 -0.01(-4.55%)
Mar 15, 2006 0.1200 0.1200 0.1100 0.1100 24,000 +0.00(+0.00%)
Mar 14, 2006 0.1200 0.1200 0.1100 0.1100 170,000 -0.01(-4.35%)
Mar 13, 2006 0.1100 0.1150 0.1100 0.1150 58,000 +0.01(+4.55%)
Mar 10, 2006 0.1200 0.1200 0.1050 0.1100 30,833 +0.00(+0.00%)
Mar 09, 2006 0.1100 0.1100 0.1100 0.1100 30,000 -0.01(-8.33%)
Mar 08, 2006 0.1100 0.1200 0.1100 0.1200 93,000 +0.00(+0.00%)
Mar 07, 2006 0.1200 0.1200 0.1050 0.1200 45,000 +0.03(+33.33%)
Mar 06, 2006 0.1050 0.1150 0.0900 0.0900 109,500 -0.01(-5.26%)
Mar 03, 2006 0.1000 0.1000 0.0950 0.0950 15,000 -0.01(-9.52%)
Mar 02, 2006 0.1050 0.1050 0.1050 0.1050 25,000 +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.