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, 2012 0.2150 0.2150 0.2050 0.2150 21,000 +0.00(+0.00%)
Jul 30, 2012 0.2100 0.2150 0.2000 0.2150 88,012 +0.01(+7.50%)
Jul 27, 2012 0.2050 0.2050 0.2000 0.2000 37,837 -0.01(-4.76%)
Jul 26, 2012 0.2050 0.2100 0.2050 0.2100 46,550 +0.01(+5.00%)
Jul 25, 2012 0.2000 0.2100 0.2000 0.2000 54,600 -0.00(-2.44%)
Jul 24, 2012 0.2050 0.2050 0.2000 0.2050 27,636 +0.00(+0.00%)
Jul 23, 2012 0.2100 0.2100 0.1950 0.2050 252,265 +0.00(+2.50%)
Jul 20, 2012 0.2000 0.2100 0.1950 0.2000 153,473 +0.00(+0.00%)
Jul 19, 2012 0.2150 0.2150 0.1900 0.2000 491,697 -0.01(-6.98%)
Jul 18, 2012 0.2250 0.2250 0.2150 0.2150 115,792 -0.02(-6.52%)
Jul 17, 2012 0.2350 0.2350 0.2200 0.2300 47,802 -0.00(-2.13%)
Jul 16, 2012 0.2450 0.2450 0.2250 0.2350 92,905 +0.00(+0.00%)
Jul 13, 2012 0.2500 0.2550 0.2350 0.2350 288,900 -0.01(-2.08%)
Jul 12, 2012 0.2800 0.2800 0.2300 0.2400 676,810 -0.05(-17.24%)
Jul 11, 2012 0.3000 0.3000 0.2900 0.2900 34,450 -0.01(-3.33%)
Jul 10, 2012 0.2950 0.3000 0.2850 0.3000 134,993 +0.01(+1.69%)
Jul 09, 2012 0.2900 0.3100 0.2850 0.2950 400,700 -0.01(-1.67%)
Jul 06, 2012 0.2700 0.3800 0.2550 0.3000 1,962,927 +0.02(+9.09%)
Jul 05, 2012 0.2600 0.2750 0.2500 0.2750 223,600 +0.01(+3.77%)
Jul 04, 2012 0.2700 0.2700 0.2500 0.2650 143,000 -0.01(-1.85%)
Jul 03, 2012 0.2100 0.3000 0.2050 0.2700 1,040,600 +0.06(+28.57%)
Jun 29, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
Jun 28, 2012 0.2000 0.2100 0.1900 0.2100 165,900 +0.00(+0.00%)
Jun 27, 2012 0.2100 0.2100 0.1950 0.2100 113,908 +0.00(+0.00%)
Jun 26, 2012 0.2000 0.2200 0.2000 0.2100 200,825 +0.01(+2.44%)
Jun 25, 2012 0.2000 0.2050 0.1950 0.2050 89,000 +0.01(+5.13%)
Jun 22, 2012 0.2150 0.2150 0.1900 0.1950 175,050 -0.01(-7.14%)
Jun 21, 2012 0.2150 0.2150 0.2000 0.2100 194,000 -0.01(-2.33%)
Jun 20, 2012 0.2000 0.2150 0.2000 0.2150 86,000 +0.01(+7.50%)
Jun 19, 2012 0.1950 0.2000 0.1950 0.2000 98,500 +0.01(+2.56%)
Jun 18, 2012 0.2100 0.2100 0.1950 0.1950 262,895 -0.01(-4.88%)
Jun 15, 2012 0.2050 0.2050 0.2000 0.2050 81,000 +0.00(+0.00%)
Jun 14, 2012 0.2150 0.2150 0.2050 0.2050 104,800 -0.01(-2.38%)
Jun 13, 2012 0.2100 0.2250 0.2000 0.2100 178,500 +0.00(+0.00%)
Jun 12, 2012 0.2000 0.2150 0.1900 0.2100 94,598 +0.00(+0.00%)
Jun 11, 2012 0.2050 0.2100 0.2050 0.2100 91,000 +0.01(+5.00%)
Jun 08, 2012 0.2000 0.2050 0.2000 0.2000 100,800 +0.00(+0.00%)
Jun 07, 2012 0.2050 0.2050 0.2000 0.2000 36,500 +0.00(+0.00%)
Jun 06, 2012 0.2200 0.2200 0.2000 0.2000 84,950 -0.02(-9.09%)
Jun 05, 2012 0.1950 0.2200 0.1900 0.2200 89,800 +0.03(+15.79%)
Jun 04, 2012 0.2000 0.2000 0.1900 0.1900 85,002 -0.01(-2.56%)
Jun 02, 2012 0.2000 0.2000 0.1850 0.1950 137,260 +0.00(+0.00%)
Jun 01, 2012 0.2000 0.2000 0.1850 0.1950 137,260 -0.01(-2.50%)
May 31, 2012 0.1950 0.2000 0.1900 0.2000 25,873 +0.01(+5.26%)
May 30, 2012 0.1850 0.1900 0.1800 0.1900 71,173 +0.01(+2.70%)
May 29, 2012 0.2050 0.2050 0.1700 0.1850 586,879 -0.01(-5.13%)
May 28, 2012 0.2050 0.2100 0.1950 0.1950 61,950 -0.01(-7.14%)
May 25, 2012 0.2100 0.2100 0.2000 0.2100 65,800 +0.00(+0.00%)
May 24, 2012 0.2000 0.2100 0.2000 0.2100 235,975 +0.01(+2.44%)
May 23, 2012 0.2100 0.2100 0.2000 0.2050 84,100 +0.00(+0.00%)
May 22, 2012 0.2000 0.2100 0.2000 0.2050 46,600 +0.00(+2.50%)
May 18, 2012 0.2000 0.2000 0.2000 0 -0.01(-4.76%)
May 17, 2012 0.2100 0.2100 0.2100 0 +0.00(+0.00%)
May 16, 2012 0.2200 0.2200 0.1950 0.2100 85,400 +0.00(+0.00%)
May 15, 2012 0.2200 0.2250 0.2100 0.2100 158,100 -0.01(-4.55%)
May 14, 2012 0.2350 0.2350 0.2200 0.2200 73,800 -0.01(-2.22%)
May 11, 2012 0.2300 0.2400 0.2250 0.2250 91,850 +0.00(+0.00%)
May 10, 2012 0.2400 0.2500 0.2250 0.2250 342,100 -0.02(-10.00%)
May 09, 2012 0.2400 0.2500 0.2400 0.2500 26,318 +0.00(+0.00%)
May 08, 2012 0.2550 0.2550 0.2400 0.2500 57,200 +0.01(+2.04%)
May 07, 2012 0.2600 0.2600 0.2450 0.2450 64,350 -0.02(-5.77%)
May 04, 2012 0.2600 0.2700 0.2600 0.2600 26,000 -0.02(-5.45%)
May 03, 2012 0.2700 0.2750 0.2600 0.2750 105,500 +0.01(+3.77%)
May 02, 2012 0.2850 0.2850 0.2650 0.2650 71,637 +0.01(+1.92%)
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.