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 (%)
Jun 29, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 28, 2018 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Jun 27, 2018 0.0250 0.0250 0.0250 0.0250 8,000 -0.00(-16.67%)
Jun 26, 2018 0.0250 0.0300 0.0250 0.0300 46,000 +0.00(+0.00%)
Jun 25, 2018 0.0300 0.0300 0.0300 0.0300 12,000 +0.01(+50.00%)
Jun 21, 2018 0.0200 0.0200 0.0200 0 -0.01(-20.00%)
Jun 19, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 18, 2018 0.0250 0.0250 0.0250 0.0250 179,900 +0.00(+0.00%)
Jun 15, 2018 0.0250 0.0250 0.0250 0.0250 381,500 +0.00(+0.00%)
Jun 13, 2018 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Jun 12, 2018 0.0250 0.0250 0.0250 0.0250 21,000 -0.00(-16.67%)
Jun 11, 2018 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Jun 08, 2018 0.0250 0.0300 0.0250 0.0300 33,000 +0.00(+20.00%)
Jun 07, 2018 0.0250 0.0250 0.0250 0.0250 30,500 +0.00(+0.00%)
Jun 06, 2018 0.0250 0.0250 0.0250 0.0250 18,000 +0.00(+0.00%)
Jun 04, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Jun 01, 2018 0.0300 0.0300 0.0250 0.0300 62,200 +0.00(+20.00%)
May 31, 2018 0.0250 0.0250 0.0250 0.0250 118,000 +0.00(+0.00%)
May 30, 2018 0.0300 0.0300 0.0250 0.0250 74,800 +0.00(+0.00%)
May 29, 2018 0.0250 0.0250 0.0250 0.0250 16,261 -0.00(-16.67%)
May 23, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
May 22, 2018 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+20.00%)
May 18, 2018 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
May 17, 2018 0.0300 0.0300 0.0300 0.0300 313,101 +0.00(+0.00%)
May 16, 2018 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
May 10, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
May 08, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 07, 2018 0.0350 0.0350 0.0350 0.0350 57,000 +0.00(+0.00%)
May 04, 2018 0.0300 0.0350 0.0300 0.0350 86,544 +0.00(+0.00%)
May 03, 2018 0.0300 0.0350 0.0300 0.0350 464,500 +0.00(+0.00%)
May 02, 2018 0.0350 0.0350 0.0350 0.0350 77,000 +0.01(+16.67%)
May 01, 2018 0.0300 0.0300 0.0300 0.0300 35,000 +0.00(+0.00%)
Apr 30, 2018 0.0350 0.0350 0.0300 0.0300 20,000 -0.01(-14.29%)
Apr 27, 2018 0.0350 0.0350 0.0350 0.0350 36,000 +0.00(+0.00%)
Apr 26, 2018 0.0300 0.0350 0.0300 0.0350 237,000 +0.01(+16.67%)
Apr 24, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 23, 2018 0.0250 0.0350 0.0250 0.0250 39,668 -0.00(-16.67%)
Apr 20, 2018 0.0300 0.0300 0.0300 0.0300 24,000 +0.00(+0.00%)
Apr 19, 2018 0.0300 0.0300 0.0250 0.0300 135,670 +0.00(+0.00%)
Apr 18, 2018 0.0300 0.0300 0.0300 0.0300 250,000 +0.00(+0.00%)
Apr 17, 2018 0.0300 0.0350 0.0300 0.0300 23,500 -0.01(-14.29%)
Apr 16, 2018 0.0350 0.0350 0.0350 0.0350 3,000 +0.01(+16.67%)
Apr 13, 2018 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Apr 12, 2018 0.0300 0.0300 0.0300 0.0300 4,875 -0.01(-14.29%)
Apr 11, 2018 0.0300 0.0350 0.0300 0.0350 49,000 +0.00(+0.00%)
Apr 10, 2018 0.0350 0.0350 0.0350 0.0350 14,000 +0.00(+0.00%)
Apr 09, 2018 0.0350 0.0350 0.0350 0.0350 26,000 +0.00(+0.00%)
Apr 06, 2018 0.0300 0.0350 0.0300 0.0350 190,500 +0.01(+16.67%)
Apr 05, 2018 0.0300 0.0300 0.0250 0.0300 85,000 +0.00(+20.00%)
Apr 04, 2018 0.0300 0.0300 0.0250 0.0250 23,000 -0.00(-16.67%)
Apr 03, 2018 0.0250 0.0300 0.0250 0.0300 53,000 +0.00(+0.00%)
Apr 02, 2018 0.0300 0.0300 0.0300 0.0300 105,690 -0.01(-14.29%)
Mar 29, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 28, 2018 0.0300 0.0300 0.0300 0.0300 101,000 +0.00(+0.00%)
Mar 27, 2018 0.0300 0.0300 0.0300 0.0300 28,000 +0.00(+0.00%)
Mar 26, 2018 0.0300 0.0300 0.0250 0.0300 133,000 +0.00(+0.00%)
Mar 23, 2018 0.0300 0.0300 0.0300 0.0300 84,000 +0.00(+0.00%)
Mar 20, 2018 0.0300 0.0300 0.0300 500 +0.00(+20.00%)
Mar 19, 2018 0.0300 0.0300 0.0250 0.0250 22,500 -0.00(-16.67%)
Mar 16, 2018 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
Mar 15, 2018 0.0300 0.0300 0.0300 0.0300 194,600 +0.00(+0.00%)
Mar 14, 2018 0.0300 0.0300 0.0300 0.0300 80,000 +0.00(+0.00%)
Mar 13, 2018 0.0300 0.0300 0.0300 0.0300 167,000 +0.00(+0.00%)
Mar 12, 2018 0.0350 0.0350 0.0300 0.0300 19,568 +0.00(+0.00%)
Mar 09, 2018 0.0350 0.0350 0.0300 0.0300 37,000 +0.00(+0.00%)
Mar 08, 2018 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Mar 07, 2018 0.0350 0.0350 0.0300 0.0300 126,000 +0.00(+0.00%)
Mar 05, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 02, 2018 0.0300 0.0300 0.0300 0.0300 50,000 -0.01(-14.29%)
Feb 27, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 22, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 21, 2018 0.0350 0.0350 0.0300 0.0300 191,500 +0.00(+0.00%)
Feb 20, 2018 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Feb 16, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 15, 2018 0.0350 0.0350 0.0350 0.0350 16,500 +0.00(+0.00%)
Feb 14, 2018 0.0350 0.0350 0.0350 0.0350 368,000 +0.00(+0.00%)
Feb 13, 2018 0.0250 0.0350 0.0250 0.0350 1,903,179 +0.01(+16.67%)
Feb 12, 2018 0.0300 0.0300 0.0300 0.0300 1,003,500 -0.01(-14.29%)
Feb 08, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 07, 2018 0.0300 0.0300 0.0300 105,840 +0.00(+0.00%)
Feb 06, 2018 0.0300 0.0300 0.0250 0.0300 792,416 +0.00(+0.00%)
Feb 02, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Jan 31, 2018 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jan 29, 2018 0.0400 0.0400 0.0400 500 +0.00(+14.29%)
Jan 26, 2018 0.0400 0.0400 0.0350 0.0350 94,000 +0.00(+0.00%)
Jan 25, 2018 0.0350 0.0350 0.0350 0.0350 85,000 +0.00(+0.00%)
Jan 24, 2018 0.0350 0.0350 0.0350 0.0350 211,145 +0.01(+16.67%)
Jan 23, 2018 0.0350 0.0350 0.0300 0.0300 13,500 -0.01(-14.29%)
Jan 22, 2018 0.0350 0.0350 0.0350 0.0350 26,000 +0.00(+0.00%)
Jan 19, 2018 0.0350 0.0350 0.0350 0.0350 4,000 +0.00(+0.00%)
Jan 18, 2018 0.0350 0.0350 0.0350 0.0350 53,600 +0.00(+0.00%)
Jan 17, 2018 0.0350 0.0350 0.0350 0.0350 28,000 +0.00(+0.00%)
Jan 16, 2018 0.0350 0.0400 0.0350 0.0350 180,350 +0.00(+0.00%)
Jan 12, 2018 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 11, 2018 0.0350 0.0350 0.0350 0.0350 33,000 -0.00(-12.50%)
Jan 10, 2018 0.0350 0.0400 0.0350 0.0400 123,000 +0.00(+14.29%)
Jan 09, 2018 0.0350 0.0350 0.0350 0.0350 181,000 +0.00(+0.00%)
Jan 08, 2018 0.0300 0.0350 0.0300 0.0350 288,257 +0.00(+0.00%)
Jan 05, 2018 0.0350 0.0350 0.0350 0.0350 245,850 +0.00(+0.00%)
Jan 04, 2018 0.0300 0.0350 0.0300 0.0350 364,900 +0.01(+16.67%)
Jan 02, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Dec 29, 2017 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Dec 28, 2017 0.0250 0.0250 0.0250 0.0250 66,033 +0.00(+0.00%)
Dec 27, 2017 0.0300 0.0300 0.0250 0.0250 269,000 +0.00(+0.00%)
Dec 22, 2017 0.0250 0.0250 0.0250 0.0250 14,500 +0.00(+0.00%)
Dec 21, 2017 0.0250 0.0300 0.0250 0.0250 36,000 +0.00(+0.00%)
Dec 20, 2017 0.0250 0.0250 0.0250 0.0250 55,600 +0.00(+0.00%)
Dec 19, 2017 0.0250 0.0250 0.0250 0.0250 59,000 +0.00(+0.00%)
Dec 18, 2017 0.0300 0.0300 0.0250 0.0250 77,000 +0.00(+0.00%)
Dec 15, 2017 0.0250 0.0250 0.0250 0.0250 625,500 +0.00(+0.00%)
Dec 14, 2017 0.0300 0.0300 0.0250 0.0250 231,000 -0.00(-16.67%)
Dec 13, 2017 0.0300 0.0300 0.0300 0.0300 63,828 +0.00(+0.00%)
Dec 12, 2017 0.0300 0.0300 0.0250 0.0300 183,999 +0.00(+0.00%)
Dec 11, 2017 0.0300 0.0300 0.0250 0.0300 17,000 +0.00(+0.00%)
Dec 08, 2017 0.0300 0.0300 0.0250 0.0300 222,000 +0.00(+0.00%)
Dec 07, 2017 0.0300 0.0300 0.0300 0.0300 200,000 +0.00(+0.00%)
Dec 06, 2017 0.0350 0.0350 0.0300 0.0300 1,994,216 +0.00(+0.00%)
Dec 05, 2017 0.0300 0.0300 0.0300 0.0300 17,250 -0.01(-14.29%)
Dec 04, 2017 0.0300 0.0350 0.0300 0.0350 58,033 +0.00(+0.00%)
Dec 01, 2017 0.0350 0.0350 0.0350 0.0350 48,500 +0.00(+0.00%)
Nov 30, 2017 0.0350 0.0350 0.0350 0.0350 15,000 +0.01(+16.67%)
Nov 28, 2017 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Nov 24, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 23, 2017 0.0350 0.0350 0.0350 0.0350 410,000 +0.01(+16.67%)
Nov 22, 2017 0.0350 0.0350 0.0300 0.0300 76,680 -0.01(-14.29%)
Nov 21, 2017 0.0350 0.0350 0.0350 0.0350 60,000 +0.00(+0.00%)
Nov 20, 2017 0.0350 0.0350 0.0350 0.0350 130,000 +0.01(+16.67%)
Nov 17, 2017 0.0300 0.0300 0.0300 0.0300 25,000 -0.01(-14.29%)
Nov 15, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Nov 14, 2017 0.0400 0.0400 0.0350 0.0350 82,000 +0.00(+0.00%)
Nov 13, 2017 0.0350 0.0350 0.0350 0.0350 25,000 +0.00(+0.00%)
Nov 10, 2017 0.0400 0.0400 0.0350 0.0350 598,250 -0.00(-12.50%)
Nov 09, 2017 0.0400 0.0400 0.0400 0.0400 120,000 +0.00(+0.00%)
Nov 08, 2017 0.0400 0.0400 0.0400 0.0400 3,000 +0.00(+0.00%)
Nov 07, 2017 0.0400 0.0450 0.0400 0.0400 208,500 +0.00(+0.00%)
Nov 06, 2017 0.0400 0.0400 0.0400 0.0400 26,000 +0.00(+0.00%)
Nov 03, 2017 0.0400 0.0400 0.0400 0.0400 55,800 +0.00(+0.00%)
Nov 02, 2017 0.0400 0.0400 0.0400 0.0400 60,840 +0.00(+0.00%)
Nov 01, 2017 0.0400 0.0400 0.0400 0.0400 11,750 +0.00(+0.00%)
Oct 31, 2017 0.0400 0.0450 0.0400 0.0400 112,000 -0.00(-11.11%)
Oct 30, 2017 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+0.00%)
Oct 26, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Oct 25, 2017 0.0400 0.0450 0.0400 0.0450 86,700 +0.00(+0.00%)
Oct 24, 2017 0.0450 0.0450 0.0450 0.0450 14,000 +0.00(+0.00%)
Oct 23, 2017 0.0450 0.0450 0.0450 0.0450 76,000 +0.00(+12.50%)
Oct 20, 2017 0.0450 0.0450 0.0400 0.0400 65,000 +0.00(+0.00%)
Oct 19, 2017 0.0400 0.0400 0.0400 0.0400 3,600 -0.00(-11.11%)
Oct 18, 2017 0.0450 0.0450 0.0450 0.0450 111,000 +0.00(+12.50%)
Oct 16, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 13, 2017 0.0450 0.0450 0.0400 0.0400 41,500 +0.00(+0.00%)
Oct 12, 2017 0.0450 0.0450 0.0400 0.0400 152,000 -0.00(-11.11%)
Oct 11, 2017 0.0400 0.0450 0.0400 0.0450 251,000 +0.00(+0.00%)
Oct 10, 2017 0.0450 0.0500 0.0450 0.0450 71,500 +0.00(+12.50%)
Oct 06, 2017 0.0400 0.0450 0.0400 0.0400 24,000 +0.00(+0.00%)
Oct 05, 2017 0.0400 0.0400 0.0400 0.0400 18,000 +0.00(+0.00%)
Oct 04, 2017 0.0400 0.0400 0.0400 0.0400 3,000 -0.00(-11.11%)
Oct 02, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Sep 29, 2017 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Sep 28, 2017 0.0400 0.0400 0.0400 0.0400 47,000 -0.00(-11.11%)
Sep 27, 2017 0.0400 0.0450 0.0400 0.0450 45,000 -0.01(-10.00%)
Sep 25, 2017 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Sep 22, 2017 0.0450 0.0450 0.0450 0.0450 18,000 +0.00(+0.00%)
Sep 21, 2017 0.0450 0.0450 0.0450 0.0450 1,000 +0.00(+0.00%)
Sep 20, 2017 0.0450 0.0450 0.0450 0.0450 28,000 +0.00(+0.00%)
Sep 19, 2017 0.0500 0.0500 0.0450 0.0450 59,000 +0.00(+0.00%)
Sep 18, 2017 0.0450 0.0450 0.0450 0.0450 22,000 +0.00(+0.00%)
Sep 15, 2017 0.0500 0.0500 0.0450 0.0450 27,000 +0.00(+0.00%)
Sep 14, 2017 0.0500 0.0500 0.0450 0.0450 156,317 +0.00(+12.50%)
Sep 13, 2017 0.0500 0.0500 0.0400 0.0400 10,500 -0.01(-20.00%)
Sep 12, 2017 0.0450 0.0500 0.0450 0.0500 54,000 +0.01(+25.00%)
Sep 11, 2017 0.0400 0.0450 0.0400 0.0400 25,444 -0.00(-11.11%)
Sep 08, 2017 0.0400 0.0450 0.0400 0.0450 33,000 +0.00(+0.00%)
Sep 07, 2017 0.0450 0.0450 0.0450 0.0450 27,000 +0.00(+0.00%)
Sep 06, 2017 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Sep 05, 2017 0.0450 0.0450 0.0450 0.0450 52,174 +0.00(+0.00%)
Sep 01, 2017 0.0450 0.0450 0.0450 0.0450 126,000 +0.00(+12.50%)
Aug 31, 2017 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Aug 30, 2017 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+0.00%)
Aug 28, 2017 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Aug 25, 2017 0.0400 0.0400 0.0400 0.0400 19,000 -0.00(-11.11%)
Aug 24, 2017 0.0450 0.0450 0.0450 0.0450 4,500 +0.00(+0.00%)
Aug 23, 2017 0.0450 0.0450 0.0450 0.0450 10,000 +0.00(+12.50%)
Aug 22, 2017 0.0400 0.0400 0.0400 0.0400 42,000 -0.00(-11.11%)
Aug 21, 2017 0.0450 0.0450 0.0450 0.0450 25,000 +0.00(+12.50%)
Aug 18, 2017 0.0400 0.0400 0.0400 0.0400 1,000 +0.00(+0.00%)
Aug 15, 2017 0.0400 0.0400 0.0400 0 -0.00(-11.11%)
Aug 11, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 10, 2017 0.0450 0.0450 0.0400 0.0450 203,000 +0.00(+0.00%)
Aug 08, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Aug 04, 2017 0.0450 0.0450 0.0450 0.0450 80,000 +0.00(+12.50%)
Aug 03, 2017 0.0400 0.0400 0.0400 0.0400 1,925 +0.00(+0.00%)
Aug 02, 2017 0.0400 0.0400 0.0400 0.0400 20,000 -0.00(-11.11%)
Aug 01, 2017 0.0450 0.0450 0.0450 0.0450 71,000 +0.00(+12.50%)
Jul 31, 2017 0.0450 0.0450 0.0400 0.0400 65,000 -0.00(-11.11%)
Jul 27, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 24, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 21, 2017 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
Jul 18, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 17, 2017 0.0450 0.0450 0.0450 0.0450 18,000 +0.00(+0.00%)
Jul 14, 2017 0.0450 0.0450 0.0450 0.0450 176,817 -0.01(-10.00%)
Jul 13, 2017 0.0450 0.0500 0.0450 0.0500 247,000 +0.01(+25.00%)
Jul 12, 2017 0.0400 0.0450 0.0400 0.0400 59,000 +0.00(+0.00%)
Jul 11, 2017 0.0400 0.0450 0.0400 0.0400 45,000 -0.00(-11.11%)
Jul 10, 2017 0.0450 0.0450 0.0450 0.0450 17,200 +0.00(+12.50%)
Jul 07, 2017 0.0400 0.0400 0.0400 0.0400 22,000 -0.00(-11.11%)
Jul 06, 2017 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+0.00%)
Jul 05, 2017 0.0500 0.0500 0.0450 0.0450 9,000 +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.