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, 2015 0.0350 0.0400 0.0350 0.0350 108,100 +0.01(+16.67%)
Aug 28, 2015 0.0300 0.0300 0.0300 0.0300 18,000 -0.01(-14.29%)
Aug 27, 2015 0.0350 0.0350 0.0350 0.0350 7,000 +0.01(+16.67%)
Aug 26, 2015 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Aug 25, 2015 0.0300 0.0300 0.0300 0.0300 41,000 +0.00(+0.00%)
Aug 24, 2015 0.0350 0.0350 0.0300 0.0300 302,617 +0.00(+0.00%)
Aug 21, 2015 0.0350 0.0350 0.0300 0.0300 43,000 -0.01(-14.29%)
Aug 20, 2015 0.0350 0.0350 0.0350 0.0350 15,000 +0.01(+16.67%)
Aug 19, 2015 0.0300 0.0300 0.0300 0.0300 1,000 +0.00(+0.00%)
Aug 18, 2015 0.0350 0.0350 0.0300 0.0300 17,500 +0.00(+0.00%)
Aug 17, 2015 0.0350 0.0350 0.0300 0.0300 274,700 -0.01(-25.00%)
Aug 14, 2015 0.0350 0.0400 0.0350 0.0400 59,000 +0.00(+14.29%)
Aug 13, 2015 0.0350 0.0350 0.0350 0.0350 10,000 -0.01(-22.22%)
Aug 12, 2015 0.0350 0.0450 0.0350 0.0450 76,000 +0.01(+28.57%)
Aug 10, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Aug 07, 2015 0.0400 0.0400 0.0350 0.0350 23,000 -0.00(-12.50%)
Aug 06, 2015 0.0400 0.0400 0.0400 0.0400 2,000 +0.00(+0.00%)
Aug 05, 2015 0.0450 0.0450 0.0400 0.0400 25,000 +0.00(+0.00%)
Aug 04, 2015 0.0400 0.0400 0.0400 0.0400 93,000 +0.00(+14.29%)
Jul 30, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 29, 2015 0.0350 0.0350 0.0350 0.0350 29,000 +0.00(+0.00%)
Jul 28, 2015 0.0350 0.0350 0.0350 0.0350 50,000 +0.00(+0.00%)
Jul 27, 2015 0.0300 0.0350 0.0300 0.0350 6,000 +0.00(+0.00%)
Jul 24, 2015 0.0350 0.0350 0.0350 0.0350 20,000 +0.00(+0.00%)
Jul 22, 2015 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Jul 21, 2015 0.0300 0.0300 0.0300 0.0300 189,000 -0.01(-25.00%)
Jul 20, 2015 0.0350 0.0400 0.0350 0.0400 150,000 +0.00(+14.29%)
Jul 17, 2015 0.0350 0.0350 0.0300 0.0350 67,200 +0.00(+0.00%)
Jul 16, 2015 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Jul 14, 2015 0.0350 0.0350 0.0350 592 +0.00(+0.00%)
Jul 13, 2015 0.0350 0.0350 0.0350 0.0350 1,500 +0.00(+0.00%)
Jul 09, 2015 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jul 08, 2015 0.0350 0.0350 0.0350 0.0350 217,200 +0.00(+0.00%)
Jul 07, 2015 0.0350 0.0350 0.0350 0.0350 1,000 -0.00(-12.50%)
Jul 06, 2015 0.0400 0.0400 0.0350 0.0400 411,170 +0.00(+14.29%)
Jul 02, 2015 0.0350 0.0350 0.0350 0 -0.00(-12.50%)
Jun 30, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jun 29, 2015 0.0350 0.0400 0.0350 0.0400 53,900 +0.00(+0.00%)
Jun 26, 2015 0.0400 0.0400 0.0400 0.0400 16,000 +0.00(+0.00%)
Jun 25, 2015 0.0450 0.0450 0.0400 0.0400 48,000 +0.00(+14.29%)
Jun 24, 2015 0.0450 0.0450 0.0350 0.0350 112,000 -0.00(-12.50%)
Jun 23, 2015 0.0350 0.0400 0.0350 0.0400 44,100 +0.00(+0.00%)
Jun 22, 2015 0.0400 0.0400 0.0400 0.0400 3,000 -0.00(-11.11%)
Jun 19, 2015 0.0400 0.0450 0.0350 0.0450 98,500 +0.00(+0.00%)
Jun 17, 2015 0.0450 0.0450 0.0450 0 +0.00(+12.50%)
Jun 16, 2015 0.0400 0.0400 0.0350 0.0400 40,950 +0.00(+14.29%)
Jun 15, 2015 0.0400 0.0400 0.0350 0.0350 19,000 -0.00(-12.50%)
Jun 12, 2015 0.0400 0.0400 0.0400 0.0400 9,500 +0.00(+0.00%)
Jun 11, 2015 0.0450 0.0450 0.0400 0.0400 51,000 +0.00(+0.00%)
Jun 10, 2015 0.0400 0.0450 0.0400 0.0400 152,500 +0.00(+0.00%)
Jun 09, 2015 0.0400 0.0400 0.0400 0.0400 11,000 +0.00(+0.00%)
Jun 08, 2015 0.0400 0.0400 0.0400 0.0400 13,000 +0.00(+14.29%)
Jun 05, 2015 0.0400 0.0400 0.0350 0.0350 27,968 +0.00(+0.00%)
Jun 04, 2015 0.0350 0.0350 0.0350 0.0350 7,000 -0.00(-12.50%)
Jun 03, 2015 0.0350 0.0400 0.0350 0.0400 40,000 +0.00(+0.00%)
Jun 02, 2015 0.0400 0.0400 0.0400 0.0400 26,927 +0.00(+14.29%)
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.