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 30, 2010 0.1350 0.1500 0.1200 0.1500 17,000 +0.01(+7.14%)
Jun 29, 2010 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jun 25, 2010 0.1450 0.1450 0.1300 0.1300 73,000 -0.01(-7.14%)
Jun 24, 2010 0.1550 0.1550 0.1400 0.1400 81,000 -0.01(-6.67%)
Jun 23, 2010 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-3.23%)
Jun 22, 2010 0.1550 0.1550 0.1550 0.1550 18,500 -0.01(-6.06%)
Jun 21, 2010 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 18, 2010 0.1650 0.1650 0.1600 0.1650 61,200 +0.01(+3.13%)
Jun 17, 2010 0.1550 0.1600 0.1550 0.1600 5,000 +0.01(+6.67%)
Jun 16, 2010 0.1400 0.1550 0.1350 0.1500 463,400 +0.01(+3.45%)
Jun 15, 2010 0.1450 0.1500 0.1400 0.1450 90,500 -0.02(-9.38%)
Jun 14, 2010 0.1500 0.1600 0.1450 0.1600 403,825 +0.01(+3.23%)
Jun 11, 2010 0.1650 0.1650 0.1550 0.1550 65,500 -0.02(-8.82%)
Jun 10, 2010 0.1700 0.1700 0.1700 0.1700 135,500 +0.00(+0.00%)
Jun 09, 2010 0.1750 0.1750 0.1700 0.1700 2,000 +0.00(+0.00%)
Jun 08, 2010 0.1700 0.1800 0.1700 0.1700 185,500 -0.00(-2.86%)
Jun 07, 2010 0.1750 0.1750 0.1750 0.1750 8,000 -0.01(-5.41%)
Jun 04, 2010 0.1800 0.1900 0.1800 0.1850 99,301 +0.01(+2.78%)
Jun 03, 2010 0.1950 0.1950 0.1800 0.1800 141,000 +0.00(+0.00%)
Jun 02, 2010 0.1850 0.1850 0.1800 0.1800 33,000 +0.00(+0.00%)
Jun 01, 2010 0.1850 0.1850 0.1750 0.1800 89,000 +0.00(+0.00%)
May 31, 2010 0.1800 0.1850 0.1800 0.1800 57,000 +0.00(+0.00%)
May 28, 2010 0.1900 0.1850 0.1800 0.1800 226,000 -0.01(-2.70%)
May 27, 2010 0.1850 0.1850 0.1800 0.1850 98,300 +0.01(+5.71%)
May 26, 2010 0.1800 0.1800 0.1750 0.1750 80,000 -0.01(-2.78%)
May 25, 2010 0.1700 0.1800 0.1700 0.1800 43,000 +0.01(+5.88%)
May 21, 2010 0.1800 0.1800 0.1700 0.1700 268,000 -0.01(-5.56%)
May 20, 2010 0.1750 0.1850 0.1700 0.1800 174,500 +0.01(+2.86%)
May 19, 2010 0.1850 0.1900 0.1750 0.1750 329,800 -0.02(-7.89%)
May 18, 2010 0.1950 0.1950 0.1900 0.1900 252,600 -0.01(-2.56%)
May 17, 2010 0.1950 0.1950 0.1950 0.1950 119,000 -0.01(-2.50%)
May 14, 2010 0.1950 0.2000 0.1950 0.2000 74,800 +0.01(+2.56%)
May 13, 2010 0.2000 0.2000 0.1950 0.1950 41,250 -0.01(-4.88%)
May 12, 2010 0.2000 0.2050 0.1900 0.2050 395,400 +0.01(+5.13%)
May 11, 2010 0.2050 0.2050 0.1950 0.1950 79,430 -0.01(-7.14%)
May 10, 2010 0.2000 0.2150 0.2050 0.2100 254,500 +0.01(+5.00%)
May 07, 2010 0.2000 0.2000 0.1950 0.2000 420,488 +0.00(+0.00%)
May 06, 2010 0.2000 0.2200 0.2000 0.2000 709,900 -0.00(-2.44%)
May 05, 2010 0.2000 0.2100 0.1950 0.2050 758,820 +0.01(+5.13%)
May 04, 2010 0.2000 0.2000 0.1900 0.1950 269,000 +0.01(+2.63%)
May 03, 2010 0.2100 0.2100 0.1900 0.1900 213,340 -0.01(-5.00%)
Apr 30, 2010 0.2050 0.2100 0.1950 0.2000 299,150 -0.00(-2.44%)
Apr 29, 2010 0.2000 0.2100 0.1900 0.2050 443,876 +0.01(+5.13%)
Apr 28, 2010 0.2000 0.2000 0.1900 0.1950 243,000 -0.01(-2.50%)
Apr 27, 2010 0.2200 0.2200 0.2000 0.2000 293,700 -0.02(-9.09%)
Apr 26, 2010 0.2100 0.2200 0.2100 0.2200 73,300 +0.01(+2.33%)
Apr 23, 2010 0.2200 0.2200 0.2150 0.2150 14,000 -0.01(-2.27%)
Apr 22, 2010 0.2150 0.2200 0.2050 0.2200 263,250 +0.01(+2.33%)
Apr 21, 2010 0.2150 0.2150 0.2100 0.2150 205,460 +0.00(+0.00%)
Apr 20, 2010 0.2200 0.2200 0.2150 0.2150 116,500 +0.00(+0.00%)
Apr 19, 2010 0.2150 0.2250 0.2150 0.2150 282,741 +0.01(+2.38%)
Apr 16, 2010 0.2150 0.2150 0.2050 0.2100 125,100 -0.01(-4.55%)
Apr 15, 2010 0.2100 0.2200 0.2100 0.2200 283,400 +0.02(+7.32%)
Apr 14, 2010 0.2100 0.2100 0.2000 0.2050 191,000 +0.00(+0.00%)
Apr 13, 2010 0.2050 0.2100 0.2000 0.2050 127,000 +0.00(+0.00%)
Apr 12, 2010 0.2100 0.2100 0.2000 0.2050 188,300 +0.00(+0.00%)
Apr 09, 2010 0.2000 0.2050 0.2000 0.2050 133,500 +0.00(+0.00%)
Apr 08, 2010 0.2050 0.2050 0.2000 0.2050 538,350 +0.00(+0.00%)
Apr 07, 2010 0.2100 0.2100 0.2050 0.2050 487,000 +0.00(+0.00%)
Apr 06, 2010 0.2100 0.2100 0.2050 0.2050 227,000 +0.00(+0.00%)
Apr 05, 2010 0.2250 0.2250 0.2050 0.2050 172,872 -0.02(-6.82%)
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.