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 (%)
Jul 31, 2007 0.1950 0.1950 0.1900 0.1900 45,000 -0.01(-2.56%)
Jul 30, 2007 0.2000 0.2050 0.1950 0.1950 75,500 -0.01(-7.14%)
Jul 27, 2007 0.2050 0.2100 0.2050 0.2100 20,200 +0.01(+2.44%)
Jul 26, 2007 0.2200 0.2200 0.2050 0.2050 85,000 -0.02(-8.89%)
Jul 25, 2007 0.2250 0.2250 0.2250 0.2250 0 +0.00(+0.00%)
Jul 24, 2007 0.2250 0.2250 0.2250 0.2250 1,000 -0.01(-2.17%)
Jul 23, 2007 0.2300 0.2300 0.2300 0.2300 14,000 +0.01(+4.55%)
Jul 20, 2007 0.2200 0.2200 0.2200 0.2200 5,000 +0.00(+0.00%)
Jul 19, 2007 0.2100 0.2400 0.2000 0.2200 697,950 +0.00(+0.00%)
Jul 18, 2007 0.1950 0.2200 0.1950 0.2200 130,900 +0.04(+22.22%)
Jul 17, 2007 0.1900 0.1950 0.1800 0.1800 32,000 -0.01(-5.26%)
Jul 16, 2007 0.1900 0.1900 0.1900 0.1900 10,000 +0.00(+0.00%)
Jul 13, 2007 0.1900 0.1900 0.1750 0.1900 23,000 -0.01(-2.56%)
Jul 12, 2007 0.1800 0.1950 0.1800 0.1950 17,500 +0.02(+8.33%)
Jul 11, 2007 0.1800 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 10, 2007 0.1800 0.1800 0.1800 0.1800 11,000 -0.01(-5.26%)
Jul 09, 2007 0.1900 0.1900 0.1900 0.1900 12,000 -0.01(-5.00%)
Jul 06, 2007 0.1800 0.2000 0.1800 0.2000 17,000 +0.02(+11.11%)
Jul 05, 2007 0.2000 0.2000 0.1800 0.1800 9,500 +0.00(+0.00%)
Jul 03, 2007 0.1900 0.1900 0.1800 0.1800 20,000 -0.02(-12.20%)
Jul 02, 2007 0.2050 0.2050 0.2050 0.2050 3,000 +0.00(+0.00%)
Jun 29, 2007 0.2050 0.2050 0.2050 0.2050 3,000 +0.02(+13.89%)
Jun 28, 2007 0.2000 0.2000 0.1800 0.1800 7,600 -0.01(-5.26%)
Jun 27, 2007 0.1900 0.1900 0.1900 0.1900 10,000 -0.01(-5.00%)
Jun 26, 2007 0.2000 0.2000 0.2000 0.2000 1,100 +0.00(+0.00%)
Jun 25, 2007 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 22, 2007 0.2000 0.2000 0.2000 0.2000 47,500 +0.01(+2.56%)
Jun 21, 2007 0.1950 0.1950 0.1950 0.1950 0 +0.00(+0.00%)
Jun 20, 2007 0.1900 0.1950 0.1900 0.1950 27,500 +0.01(+2.63%)
Jun 19, 2007 0.1900 0.2100 0.1900 0.1900 63,000 +0.00(+0.00%)
Jun 18, 2007 0.1900 0.1900 0.1900 0.1900 20,000 +0.00(+0.00%)
Jun 15, 2007 0.1900 0.1900 0.1900 0.1900 1,000 +0.00(+0.00%)
Jun 14, 2007 0.2000 0.2000 0.1900 0.1900 25,000 +0.00(+0.00%)
Jun 13, 2007 0.1850 0.2100 0.1850 0.1900 111,500 -0.02(-9.52%)
Jun 12, 2007 0.1800 0.2100 0.1800 0.2100 82,500 +0.03(+16.67%)
Jun 11, 2007 0.1850 0.1850 0.1800 0.1800 38,000 -0.02(-10.00%)
Jun 08, 2007 0.2000 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Jun 07, 2007 0.2000 0.2000 0.1850 0.2000 20,200 +0.00(+0.00%)
Jun 06, 2007 0.2000 0.2000 0.2000 0.2000 5,500 +0.01(+5.26%)
Jun 05, 2007 0.1900 0.1900 0.1900 0.1900 12,000 +0.00(+0.00%)
Jun 04, 2007 0.2000 0.2000 0.1900 0.1900 64,000 +0.00(+0.00%)
Jun 01, 2007 0.1900 0.1900 0.1900 0.1900 0 +0.00(+0.00%)
May 31, 2007 0.1900 0.1900 0.1900 0.1900 89,000 +0.00(+0.00%)
May 30, 2007 0.2000 0.2000 0.1900 0.1900 60,000 +0.00(+0.00%)
May 29, 2007 0.1950 0.1950 0.1900 0.1900 100,000 +0.00(+0.00%)
May 25, 2007 0.2000 0.2000 0.1900 0.1900 67,000 -0.01(-5.00%)
May 24, 2007 0.2000 0.2000 0.2000 0.2000 24,500 -0.00(-2.44%)
May 23, 2007 0.2050 0.2050 0.2050 0.2050 30,000 +0.00(+2.50%)
May 22, 2007 0.2000 0.2200 0.2000 0.2000 65,000 -0.02(-9.09%)
May 21, 2007 0.1900 0.2200 0.1900 0.2200 359,500 +0.00(+0.00%)
May 18, 2007 0.1900 0.2200 0.1900 0.2200 359,500 +0.04(+18.92%)
May 17, 2007 0.2050 0.2050 0.1850 0.1850 29,000 -0.02(-9.76%)
May 16, 2007 0.1900 0.2050 0.1850 0.2050 422,800 -0.01(-4.65%)
May 15, 2007 0.2000 0.2150 0.2000 0.2150 100,000 +0.01(+4.88%)
May 14, 2007 0.2050 0.2050 0.1850 0.2050 92,000 +0.00(+0.00%)
May 11, 2007 0.2000 0.2050 0.1700 0.2050 585,000 +0.00(+2.50%)
May 10, 2007 0.2250 0.2250 0.2000 0.2000 196,000 -0.03(-13.04%)
May 09, 2007 0.2250 0.2300 0.2150 0.2300 73,333 +0.01(+2.22%)
May 08, 2007 0.2200 0.2250 0.2200 0.2250 48,000 -0.01(-2.17%)
May 07, 2007 0.2300 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 04, 2007 0.2100 0.2300 0.2000 0.2300 79,000 +0.02(+6.98%)
May 03, 2007 0.2200 0.2250 0.2150 0.2150 118,500 +0.01(+2.38%)
May 02, 2007 0.2000 0.2200 0.2000 0.2100 134,500 +0.01(+5.00%)
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.