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, 2014 0.0800 0.0800 0.0750 0.0750 467,700 +0.00(+0.00%)
Jul 30, 2014 0.0750 0.0800 0.0750 0.0750 181,266 +0.00(+0.00%)
Jul 29, 2014 0.0750 0.0750 0.0750 0.0750 15,000 -0.01(-6.25%)
Jul 28, 2014 0.0800 0.0800 0.0800 0.0800 6,700 -0.01(-5.88%)
Jul 25, 2014 0.0800 0.0850 0.0800 0.0850 8,000 +0.00(+0.00%)
Jul 24, 2014 0.0800 0.0850 0.0800 0.0850 62,000 +0.01(+6.25%)
Jul 23, 2014 0.0800 0.0850 0.0800 0.0800 86,394 +0.01(+6.67%)
Jul 22, 2014 0.0800 0.0800 0.0750 0.0750 61,216 -0.01(-6.25%)
Jul 21, 2014 0.0800 0.0800 0.0800 0.0800 6,500 +0.00(+0.00%)
Jul 18, 2014 0.0800 0.0800 0.0800 0.0800 28,667 +0.00(+0.00%)
Jul 17, 2014 0.0800 0.0800 0.0800 0.0800 30,000 +0.01(+6.67%)
Jul 16, 2014 0.0750 0.0750 0.0750 0.0750 3,000 +0.00(+0.00%)
Jul 15, 2014 0.0800 0.0800 0.0750 0.0750 21,000 +0.00(+0.00%)
Jul 14, 2014 0.0750 0.0750 0.0750 0.0750 12,000 -0.01(-6.25%)
Jul 11, 2014 0.0750 0.0800 0.0750 0.0800 555,850 +0.01(+6.67%)
Jul 10, 2014 0.0800 0.0800 0.0750 0.0750 94,500 -0.01(-11.76%)
Jul 09, 2014 0.0800 0.0850 0.0800 0.0850 146,000 +0.01(+6.25%)
Jul 08, 2014 0.0800 0.0800 0.0800 0.0800 148,900 +0.00(+0.00%)
Jul 07, 2014 0.0850 0.0850 0.0800 0.0800 212,181 -0.01(-5.88%)
Jul 04, 2014 0.0800 0.0850 0.0800 0.0850 36,900 +0.01(+6.25%)
Jul 03, 2014 0.0800 0.0800 0.0800 0.0800 82,900 +0.00(+0.00%)
Jul 02, 2014 0.0800 0.0850 0.0800 0.0800 316,666 +0.01(+6.67%)
Jun 30, 2014 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jun 27, 2014 0.0800 0.0800 0.0750 0.0750 193,416 +0.00(+0.00%)
Jun 26, 2014 0.0750 0.0800 0.0750 0.0750 142,800 -0.01(-6.25%)
Jun 25, 2014 0.0800 0.0850 0.0750 0.0800 276,600 +0.01(+6.67%)
Jun 24, 2014 0.0750 0.0750 0.0750 0.0750 22,500 +0.00(+0.00%)
Jun 23, 2014 0.0800 0.0800 0.0750 0.0750 47,664 +0.00(+0.00%)
Jun 20, 2014 0.0750 0.0800 0.0750 0.0750 62,150 -0.01(-6.25%)
Jun 19, 2014 0.0800 0.0800 0.0800 0.0800 39,500 +0.00(+0.00%)
Jun 18, 2014 0.0800 0.0800 0.0750 0.0800 40,850 +0.00(+0.00%)
Jun 17, 2014 0.0800 0.0800 0.0750 0.0800 37,000 +0.01(+6.67%)
Jun 16, 2014 0.0800 0.0800 0.0750 0.0750 36,015 -0.01(-6.25%)
Jun 13, 2014 0.0750 0.0800 0.0750 0.0800 270,344 +0.01(+6.67%)
Jun 12, 2014 0.0800 0.0800 0.0750 0.0750 61,780 +0.00(+0.00%)
Jun 11, 2014 0.0750 0.0800 0.0750 0.0750 91,200 +0.00(+0.00%)
Jun 09, 2014 0.0750 0.0750 0.0750 0.0750 0 -0.01(-6.25%)
Jun 06, 2014 0.0750 0.0800 0.0750 0.0800 271,300 +0.01(+6.67%)
Jun 05, 2014 0.0750 0.0800 0.0750 0.0750 516,302 -0.01(-6.25%)
Jun 04, 2014 0.0800 0.0850 0.0750 0.0800 150,500 -0.01(-5.88%)
Jun 03, 2014 0.0800 0.0850 0.0800 0.0850 63,900 +0.01(+6.25%)
Jun 02, 2014 0.0850 0.0850 0.0800 0.0800 32,700 +0.00(+0.00%)
May 30, 2014 0.0850 0.0850 0.0800 0.0800 230,500 -0.01(-5.88%)
May 29, 2014 0.0850 0.0850 0.0800 0.0850 80,200 +0.00(+0.00%)
May 28, 2014 0.0850 0.0850 0.0850 0.0850 48,000 +0.00(+0.00%)
May 27, 2014 0.0850 0.0850 0.0850 0.0850 41,000 +0.00(+0.00%)
May 26, 2014 0.0900 0.0900 0.0850 0.0850 60,846 +0.00(+0.00%)
May 23, 2014 0.0850 0.0900 0.0800 0.0850 212,080 +0.00(+0.00%)
May 22, 2014 0.0850 0.0850 0.0850 0.0850 210,025 +0.00(+0.00%)
May 21, 2014 0.0900 0.0900 0.0850 0.0850 63,674 +0.00(+0.00%)
May 20, 2014 0.0850 0.0850 0.0850 0.0850 9,700 +0.00(+0.00%)
May 16, 2014 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
May 15, 2014 0.0850 0.0850 0.0850 0.0850 22,700 +0.00(+0.00%)
May 14, 2014 0.0850 0.0850 0.0850 0.0850 23,800 +0.00(+0.00%)
May 13, 2014 0.0900 0.0900 0.0850 0.0850 121,800 -0.00(-5.56%)
May 12, 2014 0.0900 0.0900 0.0900 0.0900 79,500 +0.00(+0.00%)
May 09, 2014 0.0850 0.0900 0.0850 0.0900 58,111 +0.00(+5.88%)
May 08, 2014 0.0850 0.0900 0.0850 0.0850 127,300 +0.00(+0.00%)
May 07, 2014 0.0850 0.0850 0.0850 0.0850 4,000 -0.00(-5.56%)
May 06, 2014 0.0850 0.0900 0.0850 0.0900 108,200 +0.00(+5.88%)
May 05, 2014 0.0800 0.0850 0.0800 0.0850 135,125 +0.00(+0.00%)
May 02, 2014 0.0850 0.0850 0.0850 0.0850 56,000 +0.00(+0.00%)
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.