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, 2011 0.4800 0.5100 0.3750 0.4100 1,643,238 -0.07(-13.68%)
Jun 29, 2011 0.4600 0.4750 0.4500 0.4750 431,100 +0.02(+5.56%)
Jun 28, 2011 0.4400 0.4700 0.4350 0.4500 576,478 +0.00(+0.00%)
Jun 27, 2011 0.4750 0.4750 0.4400 0.4500 342,150 -0.02(-5.26%)
Jun 24, 2011 0.4800 0.4850 0.4500 0.4750 240,000 -0.01(-1.04%)
Jun 23, 2011 0.4800 0.4800 0.4650 0.4800 68,400 +0.00(+0.00%)
Jun 22, 2011 0.4850 0.4900 0.4700 0.4800 80,948 +0.01(+1.05%)
Jun 21, 2011 0.4850 0.4950 0.4750 0.4750 260,210 +0.01(+1.06%)
Jun 20, 2011 0.4900 0.4800 0.4700 0.4700 183,200 -0.03(-5.05%)
Jun 17, 2011 0.4600 0.4950 0.4600 0.4950 197,842 +0.03(+6.45%)
Jun 16, 2011 0.4500 0.4700 0.4450 0.4650 138,000 +0.02(+4.49%)
Jun 15, 2011 0.4650 0.4650 0.4450 0.4450 122,950 -0.02(-4.30%)
Jun 14, 2011 0.4700 0.4700 0.4500 0.4650 139,838 -0.01(-3.12%)
Jun 13, 2011 0.4850 0.4850 0.4500 0.4800 326,798 -0.01(-1.03%)
Jun 10, 2011 0.4800 0.5200 0.4800 0.4850 191,500 -0.02(-3.00%)
Jun 09, 2011 0.4600 0.5100 0.4600 0.5000 262,522 +0.05(+12.36%)
Jun 08, 2011 0.4600 0.4600 0.4400 0.4450 298,452 -0.01(-1.11%)
Jun 07, 2011 0.4550 0.4700 0.4500 0.4500 140,100 -0.02(-4.26%)
Jun 06, 2011 0.4700 0.4950 0.4650 0.4700 103,700 +0.01(+2.17%)
Jun 03, 2011 0.4750 0.4750 0.4600 0.4600 363,250 -0.03(-6.12%)
May 24, 2011 0.4800 0.4950 0.4700 0.4900 279,730 +0.02(+4.26%)
May 20, 2011 0.4700 0.4800 0.4500 0.4700 620,965 +0.00(+0.00%)
May 19, 2011 0.5000 0.5100 0.4600 0.4700 1,733,000 -0.02(-3.09%)
May 18, 2011 0.4550 0.4900 0.4450 0.4850 653,000 +0.03(+6.59%)
May 17, 2011 0.4450 0.4550 0.4350 0.4550 692,505 +0.00(+0.00%)
May 16, 2011 0.5000 0.5000 0.4450 0.4550 1,286,670 -0.04(-9.00%)
May 13, 2011 0.5400 0.5400 0.5000 0.5000 1,075,650 -0.05(-9.09%)
May 12, 2011 0.5600 0.5600 0.5300 0.5500 459,867 -0.01(-1.79%)
May 11, 2011 0.5800 0.5800 0.5600 0.5600 290,837 -0.01(-1.75%)
May 10, 2011 0.5900 0.5900 0.5500 0.5700 212,800 -0.02(-3.39%)
May 09, 2011 0.5500 0.5900 0.5400 0.5900 535,500 +0.04(+7.27%)
May 06, 2011 0.5300 0.5700 0.5300 0.5500 180,996 +0.02(+3.77%)
May 05, 2011 0.5700 0.5800 0.5300 0.5300 591,254 -0.04(-7.02%)
May 04, 2011 0.5800 0.5900 0.5600 0.5700 340,500 -0.01(-1.72%)
May 03, 2011 0.5700 0.5900 0.5600 0.5800 166,024 +0.02(+3.57%)
May 02, 2011 0.6300 0.6000 0.5600 0.5600 1,676,610 -0.07(-11.11%)
Apr 29, 2011 0.5600 0.6300 0.5600 0.6300 3,276,247 +0.10(+18.87%)
Apr 28, 2011 0.5300 0.5600 0.5300 0.5300 358,250 -0.03(-5.36%)
Apr 27, 2011 0.5300 0.5600 0.5100 0.5600 269,200 +0.01(+1.82%)
Apr 26, 2011 0.5600 0.5700 0.5300 0.5500 214,873 -0.03(-5.17%)
Apr 25, 2011 0.6000 0.6000 0.5800 0.5800 130,020 +0.01(+1.75%)
Apr 21, 2011 0.6100 0.6100 0.5500 0.5700 187,150 -0.04(-6.56%)
Apr 20, 2011 0.5500 0.6100 0.5400 0.6100 510,400 +0.08(+15.09%)
Apr 19, 2011 0.5800 0.5800 0.5300 0.5300 310,200 -0.04(-7.02%)
Apr 18, 2011 0.6300 0.6300 0.5500 0.5700 879,469 -0.05(-8.06%)
Apr 15, 2011 0.6500 0.6700 0.6200 0.6200 847,204 -0.01(-1.59%)
Apr 14, 2011 0.6400 0.6500 0.6200 0.6300 1,080,098 +0.02(+3.28%)
Apr 13, 2011 0.6500 0.6700 0.5800 0.6100 2,009,934 -0.02(-3.17%)
Apr 12, 2011 0.5300 0.6500 0.5100 0.6300 3,007,140 +0.09(+16.67%)
Apr 11, 2011 0.5500 0.5600 0.5100 0.5400 520,670 +0.01(+1.89%)
Apr 08, 2011 0.4500 0.5500 0.4500 0.5300 1,204,750 +0.08(+17.78%)
Apr 07, 2011 0.4300 0.4600 0.4300 0.4500 101,341 +0.00(+0.00%)
Apr 06, 2011 0.4600 0.4600 0.4400 0.4500 149,680 +0.00(+0.00%)
Apr 05, 2011 0.4700 0.4750 0.4500 0.4500 208,528 -0.02(-4.26%)
Apr 04, 2011 0.4400 0.4700 0.4400 0.4700 323,655 +0.03(+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.