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 (%)
Aug 31, 2010 0.1850 0.1850 0.1800 0.1800 65,000 +0.00(+0.00%)
Aug 30, 2010 0.1800 0.1900 0.1800 0.1800 155,400 -0.01(-2.70%)
Aug 27, 2010 0.1850 0.1900 0.1850 0.1850 102,500 +0.00(+0.00%)
Aug 26, 2010 0.1650 0.1900 0.1650 0.1850 736,550 +0.02(+12.12%)
Aug 25, 2010 0.1550 0.1650 0.1550 0.1650 231,000 +0.01(+3.13%)
Aug 24, 2010 0.1550 0.1600 0.1550 0.1600 80,000 +0.00(+0.00%)
Aug 23, 2010 0.1650 0.1700 0.1600 0.1600 49,000 +0.01(+6.67%)
Aug 20, 2010 0.1600 0.1650 0.1500 0.1500 82,050 -0.01(-6.25%)
Aug 19, 2010 0.1500 0.1650 0.1450 0.1600 664,100 +0.01(+6.67%)
Aug 18, 2010 0.1500 0.1500 0.1500 0.1500 14,500 +0.00(+0.00%)
Aug 17, 2010 0.1500 0.1500 0.1500 0.1500 105,000 -0.02(-9.09%)
Aug 16, 2010 0.1500 0.1650 0.1500 0.1650 31,500 +0.01(+6.45%)
Aug 13, 2010 0.1600 0.1600 0.1550 0.1550 61,700 +0.01(+3.33%)
Aug 12, 2010 0.1550 0.1550 0.1500 0.1500 73,000 -0.01(-6.25%)
Aug 11, 2010 0.1600 0.1600 0.1600 0.1600 10,800 -0.01(-3.03%)
Aug 10, 2010 0.1700 0.1700 0.1650 0.1650 47,100 +0.01(+3.13%)
Aug 09, 2010 0.1750 0.1800 0.1600 0.1600 54,800 -0.01(-5.88%)
Aug 06, 2010 0.1700 0.1750 0.1700 0.1700 232,750 +0.00(+0.00%)
Aug 05, 2010 0.1550 0.1700 0.1550 0.1700 180,500 +0.02(+9.68%)
Aug 04, 2010 0.1450 0.1550 0.1450 0.1550 399,500 +0.01(+10.71%)
Aug 03, 2010 0.1450 0.1450 0.1400 0.1400 50,000 +0.01(+3.70%)
Jul 30, 2010 0.1350 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 29, 2010 0.1400 0.1400 0.1350 0.1350 135,500 -0.01(-3.57%)
Jul 28, 2010 0.1450 0.1450 0.1400 0.1400 18,000 +0.00(+0.00%)
Jul 27, 2010 0.1400 0.1400 0.1400 0.1400 35,000 +0.01(+3.70%)
Jul 26, 2010 0.1450 0.1450 0.1350 0.1350 19,000 -0.01(-6.90%)
Jul 23, 2010 0.1300 0.1450 0.1300 0.1450 59,000 +0.01(+11.54%)
Jul 22, 2010 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 21, 2010 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 20, 2010 0.1300 0.1300 0.1300 0.1300 5,000 -0.01(-3.70%)
Jul 19, 2010 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 16, 2010 0.1400 0.1400 0.1350 0.1350 11,010 +0.01(+3.85%)
Jul 15, 2010 0.1300 0.1300 0.1300 0.1300 0 +0.00(+0.00%)
Jul 14, 2010 0.1450 0.1500 0.1300 0.1300 83,500 -0.01(-3.70%)
Jul 13, 2010 0.1350 0.1350 0.1350 0.1350 10,000 +0.00(+0.00%)
Jul 12, 2010 0.1350 0.1350 0.1350 0 +0.00(+0.00%)
Jul 09, 2010 0.1200 0.1350 0.1200 0.1350 73,500 +0.02(+12.50%)
Jul 08, 2010 0.1150 0.1250 0.1100 0.1200 117,500 +0.00(+4.35%)
Jul 07, 2010 0.1150 0.1150 0.1150 0 +0.00(+0.00%)
Jul 06, 2010 0.1200 0.1200 0.1150 0.1150 43,500 -0.00(-4.17%)
Jul 02, 2010 0.1300 0.1300 0.1200 0.1200 103,000 -0.03(-20.00%)
Jun 30, 2010 0.1350 0.1500 0.1200 0.1500 17,000 +0.01(+7.14%)
Jun 29, 2010 0.1400 0.1400 0.1400 0 +0.01(+7.69%)
Jun 25, 2010 0.1450 0.1450 0.1300 0.1300 73,000 -0.01(-7.14%)
Jun 24, 2010 0.1550 0.1550 0.1400 0.1400 81,000 -0.01(-6.67%)
Jun 23, 2010 0.1500 0.1500 0.1500 0.1500 10,000 -0.01(-3.23%)
Jun 22, 2010 0.1550 0.1550 0.1550 0.1550 18,500 -0.01(-6.06%)
Jun 21, 2010 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jun 18, 2010 0.1650 0.1650 0.1600 0.1650 61,200 +0.01(+3.13%)
Jun 17, 2010 0.1550 0.1600 0.1550 0.1600 5,000 +0.01(+6.67%)
Jun 16, 2010 0.1400 0.1550 0.1350 0.1500 463,400 +0.01(+3.45%)
Jun 15, 2010 0.1450 0.1500 0.1400 0.1450 90,500 -0.02(-9.38%)
Jun 14, 2010 0.1500 0.1600 0.1450 0.1600 403,825 +0.01(+3.23%)
Jun 11, 2010 0.1650 0.1650 0.1550 0.1550 65,500 -0.02(-8.82%)
Jun 10, 2010 0.1700 0.1700 0.1700 0.1700 135,500 +0.00(+0.00%)
Jun 09, 2010 0.1750 0.1750 0.1700 0.1700 2,000 +0.00(+0.00%)
Jun 08, 2010 0.1700 0.1800 0.1700 0.1700 185,500 -0.00(-2.86%)
Jun 07, 2010 0.1750 0.1750 0.1750 0.1750 8,000 -0.01(-5.41%)
Jun 04, 2010 0.1800 0.1900 0.1800 0.1850 99,301 +0.01(+2.78%)
Jun 03, 2010 0.1950 0.1950 0.1800 0.1800 141,000 +0.00(+0.00%)
Jun 02, 2010 0.1850 0.1850 0.1800 0.1800 33,000 +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.