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, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 29, 2016 0.0450 0.0500 0.0450 0.0450 45,000 -0.01(-10.00%)
Jun 28, 2016 0.0500 0.0500 0.0500 0.0500 2,964 +0.01(+11.11%)
Jun 27, 2016 0.0450 0.0450 0.0450 0.0450 32,000 +0.00(+0.00%)
Jun 24, 2016 0.0450 0.0500 0.0450 0.0450 23,000 -0.01(-10.00%)
Jun 22, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 21, 2016 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jun 20, 2016 0.0500 0.0500 0.0500 0.0500 84,000 +0.01(+11.11%)
Jun 17, 2016 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Jun 16, 2016 0.0500 0.0500 0.0450 0.0450 417,000 -0.01(-18.18%)
Jun 15, 2016 0.0550 0.0550 0.0500 0.0550 45,500 +0.00(+0.00%)
Jun 14, 2016 0.0500 0.0550 0.0500 0.0550 47,000 +0.00(+0.00%)
Jun 13, 2016 0.0600 0.0600 0.0550 0.0550 164,000 +0.00(+0.00%)
Jun 10, 2016 0.0550 0.0550 0.0550 0.0550 145,000 -0.00(-8.33%)
Jun 09, 2016 0.0600 0.0600 0.0600 0.0600 23,000 -0.01(-7.69%)
Jun 08, 2016 0.0600 0.0650 0.0600 0.0650 401,500 +0.01(+18.18%)
Jun 07, 2016 0.0650 0.0650 0.0550 0.0550 231,500 -0.00(-8.33%)
Jun 06, 2016 0.0550 0.0600 0.0550 0.0600 158,000 +0.00(+9.09%)
Jun 03, 2016 0.0550 0.0550 0.0550 0.0550 44,945 +0.00(+0.00%)
Jun 02, 2016 0.0550 0.0550 0.0550 0.0550 8,900 +0.00(+0.00%)
Jun 01, 2016 0.0550 0.0550 0.0550 0.0550 76,000 +0.00(+0.00%)
May 31, 2016 0.0550 0.0600 0.0550 0.0550 420,100 -0.00(-8.33%)
May 30, 2016 0.0600 0.0600 0.0550 0.0600 229,833 +0.00(+0.00%)
May 27, 2016 0.0500 0.0600 0.0500 0.0600 259,000 +0.00(+9.09%)
May 26, 2016 0.0500 0.0550 0.0500 0.0550 41,000 +0.00(+0.00%)
May 25, 2016 0.0500 0.0550 0.0500 0.0550 49,000 -0.00(-8.33%)
May 24, 2016 0.0500 0.0600 0.0500 0.0600 81,000 +0.00(+0.00%)
May 20, 2016 0.0600 0.0600 0.0600 0 +0.00(+9.09%)
May 19, 2016 0.0550 0.0550 0.0500 0.0550 235,000 +0.00(+0.00%)
May 18, 2016 0.0600 0.0650 0.0550 0.0550 172,950 -0.00(-8.33%)
May 17, 2016 0.0650 0.0650 0.0600 0.0600 4,270 +0.00(+0.00%)
May 16, 2016 0.0600 0.0600 0.0600 0.0600 53,000 -0.01(-7.69%)
May 13, 2016 0.0650 0.0650 0.0600 0.0650 62,500 +0.00(+0.00%)
May 12, 2016 0.0650 0.0650 0.0600 0.0650 406,166 +0.00(+0.00%)
May 11, 2016 0.0650 0.0650 0.0650 0.0650 51,000 +0.00(+0.00%)
May 10, 2016 0.0600 0.0650 0.0600 0.0650 83,350 +0.00(+0.00%)
May 09, 2016 0.0700 0.0700 0.0600 0.0650 130,000 +0.00(+0.00%)
May 06, 2016 0.0650 0.0650 0.0650 0.0650 240,790 +0.01(+8.33%)
May 05, 2016 0.0650 0.0650 0.0600 0.0600 253,371 -0.01(-14.29%)
May 04, 2016 0.0600 0.0700 0.0600 0.0700 417,666 +0.01(+16.67%)
May 03, 2016 0.0600 0.0600 0.0600 0.0600 334,000 -0.01(-7.69%)
May 02, 2016 0.0650 0.0700 0.0650 0.0650 316,992 +0.01(+8.33%)
Apr 29, 2016 0.0550 0.0600 0.0500 0.0600 542,602 +0.00(+9.09%)
Apr 28, 2016 0.0500 0.0550 0.0500 0.0550 209,000 +0.00(+10.00%)
Apr 27, 2016 0.0500 0.0550 0.0500 0.0500 536,544 +0.00(+0.00%)
Apr 26, 2016 0.0500 0.0500 0.0500 0.0500 131,500 +0.01(+11.11%)
Apr 25, 2016 0.0450 0.0500 0.0450 0.0450 97,000 +0.00(+0.00%)
Apr 22, 2016 0.0500 0.0500 0.0450 0.0450 151,971 -0.01(-10.00%)
Apr 21, 2016 0.0500 0.0550 0.0500 0.0500 92,500 +0.01(+11.11%)
Apr 20, 2016 0.0500 0.0500 0.0450 0.0450 115,000 -0.01(-10.00%)
Apr 19, 2016 0.0500 0.0550 0.0450 0.0500 503,150 +0.00(+0.00%)
Apr 18, 2016 0.0500 0.0550 0.0450 0.0500 290,916 +0.00(+0.00%)
Apr 15, 2016 0.0450 0.0550 0.0450 0.0500 373,700 +0.01(+11.11%)
Apr 14, 2016 0.0400 0.0450 0.0350 0.0450 251,825 +0.01(+28.57%)
Apr 13, 2016 0.0400 0.0400 0.0350 0.0350 70,000 +0.00(+0.00%)
Apr 12, 2016 0.0400 0.0400 0.0350 0.0350 79,949 -0.00(-12.50%)
Apr 11, 2016 0.0400 0.0400 0.0350 0.0400 164,000 +0.00(+0.00%)
Apr 08, 2016 0.0400 0.0400 0.0400 0.0400 231,500 +0.00(+0.00%)
Apr 07, 2016 0.0350 0.0400 0.0350 0.0400 12,251 +0.00(+0.00%)
Apr 06, 2016 0.0400 0.0400 0.0350 0.0400 9,000 +0.00(+0.00%)
Apr 05, 2016 0.0400 0.0400 0.0350 0.0400 81,000 +0.00(+0.00%)
Apr 04, 2016 0.0300 0.0400 0.0300 0.0400 119,900 +0.00(+14.29%)
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.