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, 2017 0.0450 0.0450 0.0400 0.0400 65,000 -0.00(-11.11%)
Jul 27, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 24, 2017 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jul 21, 2017 0.0400 0.0400 0.0400 0.0400 2,000 -0.00(-11.11%)
Jul 18, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jul 17, 2017 0.0450 0.0450 0.0450 0.0450 18,000 +0.00(+0.00%)
Jul 14, 2017 0.0450 0.0450 0.0450 0.0450 176,817 -0.01(-10.00%)
Jul 13, 2017 0.0450 0.0500 0.0450 0.0500 247,000 +0.01(+25.00%)
Jul 12, 2017 0.0400 0.0450 0.0400 0.0400 59,000 +0.00(+0.00%)
Jul 11, 2017 0.0400 0.0450 0.0400 0.0400 45,000 -0.00(-11.11%)
Jul 10, 2017 0.0450 0.0450 0.0450 0.0450 17,200 +0.00(+12.50%)
Jul 07, 2017 0.0400 0.0400 0.0400 0.0400 22,000 -0.00(-11.11%)
Jul 06, 2017 0.0450 0.0450 0.0450 0.0450 9,000 +0.00(+0.00%)
Jul 05, 2017 0.0500 0.0500 0.0450 0.0450 9,000 +0.00(+0.00%)
Jul 03, 2017 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 30, 2017 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 29, 2017 0.0450 0.0450 0.0450 0.0450 57,000 -0.01(-10.00%)
Jun 28, 2017 0.0500 0.0500 0.0500 0.0500 4,000 +0.00(+0.00%)
Jun 27, 2017 0.0500 0.0500 0.0500 0.0500 72,000 +0.00(+0.00%)
Jun 26, 2017 0.0500 0.0500 0.0500 0.0500 5,000 +0.00(+0.00%)
Jun 23, 2017 0.0500 0.0500 0.0500 0.0500 11,000 +0.00(+0.00%)
Jun 22, 2017 0.0450 0.0550 0.0450 0.0500 31,000 +0.01(+11.11%)
Jun 21, 2017 0.0500 0.0500 0.0450 0.0450 46,000 -0.01(-10.00%)
Jun 20, 2017 0.0500 0.0500 0.0500 0.0500 247,000 +0.00(+0.00%)
Jun 19, 2017 0.0500 0.0500 0.0500 0.0500 3,000 +0.00(+0.00%)
Jun 16, 2017 0.0550 0.0550 0.0500 0.0500 57,111 +0.00(+0.00%)
Jun 15, 2017 0.0500 0.0500 0.0500 0.0500 14,000 +0.00(+0.00%)
Jun 13, 2017 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 12, 2017 0.0500 0.0600 0.0500 0.0550 86,800 +0.00(+0.00%)
Jun 09, 2017 0.0550 0.0550 0.0500 0.0550 78,000 +0.00(+0.00%)
Jun 08, 2017 0.0550 0.0550 0.0550 0.0550 44,000 -0.00(-8.33%)
Jun 07, 2017 0.0550 0.0600 0.0550 0.0600 13,000 +0.00(+0.00%)
Jun 06, 2017 0.0550 0.0600 0.0550 0.0600 68,000 +0.00(+9.09%)
Jun 02, 2017 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jun 01, 2017 0.0550 0.0550 0.0550 0.0550 130,000 +0.00(+0.00%)
May 31, 2017 0.0550 0.0550 0.0500 0.0550 151,000 +0.00(+0.00%)
May 30, 2017 0.0550 0.0550 0.0550 0.0550 18,000 +0.00(+0.00%)
May 29, 2017 0.0550 0.0550 0.0550 0.0550 65,500 +0.00(+0.00%)
May 26, 2017 0.0550 0.0550 0.0550 0.0550 52,600 +0.00(+0.00%)
May 25, 2017 0.0550 0.0550 0.0550 0.0550 252,000 +0.00(+0.00%)
May 24, 2017 0.0650 0.0650 0.0550 0.0550 55,000 -0.00(-8.33%)
May 23, 2017 0.0600 0.0600 0.0600 0.0600 21,500 +0.00(+0.00%)
May 19, 2017 0.0600 0.0600 0.0600 0.0600 103,800 -0.01(-7.69%)
May 18, 2017 0.0600 0.0650 0.0600 0.0650 117,500 +0.00(+0.00%)
May 17, 2017 0.0650 0.0650 0.0650 0.0650 13,000 +0.00(+0.00%)
May 16, 2017 0.0600 0.0650 0.0600 0.0650 122,000 +0.01(+8.33%)
May 15, 2017 0.0550 0.0600 0.0550 0.0600 7,500 +0.00(+0.00%)
May 12, 2017 0.0600 0.0600 0.0600 0.0600 61,000 +0.00(+0.00%)
May 11, 2017 0.0600 0.0600 0.0550 0.0600 103,500 +0.00(+0.00%)
May 10, 2017 0.0600 0.0600 0.0600 0.0600 316,000 -0.01(-7.69%)
May 09, 2017 0.0600 0.0650 0.0600 0.0650 13,000 +0.00(+0.00%)
May 08, 2017 0.0600 0.0650 0.0600 0.0650 150,000 +0.00(+0.00%)
May 05, 2017 0.0650 0.0650 0.0600 0.0650 57,000 +0.00(+0.00%)
May 04, 2017 0.0700 0.0700 0.0600 0.0650 122,000 -0.01(-7.14%)
May 03, 2017 0.0600 0.0700 0.0600 0.0700 53,000 +0.01(+7.69%)
May 02, 2017 0.0650 0.0650 0.0650 0.0650 187,000 -0.01(-7.14%)
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.