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, 2011 0.4000 0.4300 0.4000 0.4200 30,750 -0.01(-1.18%)
Aug 30, 2011 0.4250 0.4300 0.4250 0.4250 50,200 -0.01(-2.30%)
Aug 29, 2011 0.4100 0.4400 0.4100 0.4350 141,420 +0.03(+8.75%)
Aug 26, 2011 0.4000 0.4050 0.4000 0.4000 40,401 -0.01(-2.44%)
Aug 25, 2011 0.4100 0.4300 0.4050 0.4100 106,750 +0.01(+3.80%)
Aug 24, 2011 0.4100 0.4150 0.3950 0.3950 56,500 -0.01(-2.47%)
Aug 23, 2011 0.4000 0.4200 0.4000 0.4050 285,600 -0.02(-4.71%)
Aug 22, 2011 0.4150 0.4250 0.4000 0.4250 245,796 +0.01(+2.41%)
Aug 19, 2011 0.3800 0.4200 0.3700 0.4150 379,500 +0.02(+6.41%)
Aug 18, 2011 0.4250 0.4250 0.3900 0.3900 137,492 -0.04(-9.30%)
Aug 17, 2011 0.4400 0.4450 0.4250 0.4300 180,400 -0.01(-2.27%)
Aug 16, 2011 0.4400 0.4550 0.4100 0.4400 368,490 -0.01(-2.22%)
Aug 15, 2011 0.4300 0.4650 0.4300 0.4500 539,064 -0.01(-1.10%)
Aug 12, 2011 0.3650 0.4650 0.3650 0.4550 1,027,050 +0.09(+24.66%)
Aug 11, 2011 0.3750 0.3800 0.3600 0.3650 264,866 +0.01(+1.39%)
Aug 10, 2011 0.3850 0.3850 0.3600 0.3600 98,850 -0.01(-2.70%)
Aug 09, 2011 0.3650 0.3800 0.3650 0.3700 184,200 +0.01(+1.37%)
Aug 08, 2011 0.3650 0.3850 0.3650 0.3650 413,631 -0.05(-12.05%)
Aug 05, 2011 0.3800 0.4150 0.3800 0.4150 347,500 +0.03(+9.21%)
Aug 04, 2011 0.4350 0.4350 0.3800 0.3800 554,944 -0.04(-9.52%)
Aug 03, 2011 0.4200 0.4200 0.3900 0.4200 201,550 +0.00(+0.00%)
Aug 02, 2011 0.4400 0.4400 0.4150 0.4200 134,210 -0.02(-4.55%)
Jul 29, 2011 0.4250 0.4400 0.4200 0.4400 251,276 +0.02(+3.53%)
Jul 28, 2011 0.4050 0.4300 0.4050 0.4250 173,995 +0.03(+8.97%)
Jul 27, 2011 0.4200 0.4200 0.3900 0.3900 340,600 -0.03(-7.14%)
Jul 26, 2011 0.4000 0.4300 0.3950 0.4200 392,900 +0.02(+6.33%)
Jul 25, 2011 0.4100 0.4100 0.3950 0.3950 172,475 -0.01(-3.66%)
Jul 22, 2011 0.3900 0.4100 0.3900 0.4100 230,005 +0.01(+2.50%)
Jul 21, 2011 0.3750 0.4000 0.3700 0.4000 278,582 +0.04(+9.59%)
Jul 20, 2011 0.3650 0.3700 0.3600 0.3650 204,250 -0.02(-3.95%)
Jul 19, 2011 0.3850 0.3850 0.3650 0.3800 174,760 +0.00(+0.00%)
Jul 18, 2011 0.3600 0.3800 0.3600 0.3800 408,650 +0.01(+2.70%)
Jul 15, 2011 0.3800 0.3800 0.3600 0.3700 308,850 -0.01(-2.63%)
Jul 14, 2011 0.3900 0.3950 0.3800 0.3800 47,818 -0.01(-2.56%)
Jul 13, 2011 0.3950 0.3950 0.3850 0.3900 290,500 +0.01(+2.63%)
Jul 12, 2011 0.3700 0.3900 0.3700 0.3800 204,850 +0.01(+1.33%)
Jul 11, 2011 0.3800 0.3900 0.3700 0.3750 174,550 -0.01(-1.32%)
Jul 08, 2011 0.4000 0.4000 0.3700 0.3800 691,820 -0.03(-6.17%)
Jul 07, 2011 0.4300 0.4300 0.4050 0.4050 382,013 -0.02(-5.81%)
Jul 06, 2011 0.4400 0.4400 0.4100 0.4300 185,870 +0.00(+0.00%)
Jul 05, 2011 0.4300 0.4350 0.4200 0.4300 140,135 +0.01(+2.38%)
Jul 04, 2011 0.4300 0.4450 0.4200 0.4200 140,478 +0.01(+2.44%)
Jun 30, 2011 0.4800 0.5100 0.3750 0.4100 1,643,238 -0.07(-13.68%)
Jun 29, 2011 0.4600 0.4750 0.4500 0.4750 431,100 +0.02(+5.56%)
Jun 28, 2011 0.4400 0.4700 0.4350 0.4500 576,478 +0.00(+0.00%)
Jun 27, 2011 0.4750 0.4750 0.4400 0.4500 342,150 -0.02(-5.26%)
Jun 24, 2011 0.4800 0.4850 0.4500 0.4750 240,000 -0.01(-1.04%)
Jun 23, 2011 0.4800 0.4800 0.4650 0.4800 68,400 +0.00(+0.00%)
Jun 22, 2011 0.4850 0.4900 0.4700 0.4800 80,948 +0.01(+1.05%)
Jun 21, 2011 0.4850 0.4950 0.4750 0.4750 260,210 +0.01(+1.06%)
Jun 20, 2011 0.4900 0.4800 0.4700 0.4700 183,200 -0.03(-5.05%)
Jun 17, 2011 0.4600 0.4950 0.4600 0.4950 197,842 +0.03(+6.45%)
Jun 16, 2011 0.4500 0.4700 0.4450 0.4650 138,000 +0.02(+4.49%)
Jun 15, 2011 0.4650 0.4650 0.4450 0.4450 122,950 -0.02(-4.30%)
Jun 14, 2011 0.4700 0.4700 0.4500 0.4650 139,838 -0.01(-3.12%)
Jun 13, 2011 0.4850 0.4850 0.4500 0.4800 326,798 -0.01(-1.03%)
Jun 10, 2011 0.4800 0.5200 0.4800 0.4850 191,500 -0.02(-3.00%)
Jun 09, 2011 0.4600 0.5100 0.4600 0.5000 262,522 +0.05(+12.36%)
Jun 08, 2011 0.4600 0.4600 0.4400 0.4450 298,452 -0.01(-1.11%)
Jun 07, 2011 0.4550 0.4700 0.4500 0.4500 140,100 -0.02(-4.26%)
Jun 06, 2011 0.4700 0.4950 0.4650 0.4700 103,700 +0.01(+2.17%)
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.