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, 2016 0.0700 0.0700 0.0650 0.0650 48,000 +0.00(+0.00%)
Aug 30, 2016 0.0700 0.0700 0.0650 0.0650 30,900 -0.01(-7.14%)
Aug 29, 2016 0.0700 0.0700 0.0650 0.0700 407,150 +0.00(+0.00%)
Aug 26, 2016 0.0800 0.0850 0.0700 0.0700 601,400 -0.01(-12.50%)
Aug 25, 2016 0.0650 0.0850 0.0650 0.0800 2,423,209 +0.01(+23.08%)
Aug 24, 2016 0.0650 0.0700 0.0650 0.0650 160,201 +0.00(+0.00%)
Aug 23, 2016 0.0700 0.0700 0.0650 0.0650 119,200 -0.01(-7.14%)
Aug 22, 2016 0.0750 0.0750 0.0700 0.0700 28,000 +0.00(+0.00%)
Aug 19, 2016 0.0800 0.0800 0.0700 0.0700 345,250 -0.01(-17.65%)
Aug 18, 2016 0.0700 0.1050 0.0700 0.0850 3,493,740 +0.01(+21.43%)
Aug 17, 2016 0.0550 0.0700 0.0550 0.0700 769,500 +0.01(+16.67%)
Aug 16, 2016 0.0550 0.0600 0.0500 0.0600 695,880 +0.00(+9.09%)
Aug 15, 2016 0.0550 0.0600 0.0550 0.0550 106,009 +0.00(+0.00%)
Aug 12, 2016 0.0550 0.0550 0.0550 0.0550 14,000 +0.00(+0.00%)
Aug 11, 2016 0.0550 0.0600 0.0550 0.0550 40,700 +0.00(+0.00%)
Aug 10, 2016 0.0550 0.0550 0.0550 0.0550 17,000 -0.00(-8.33%)
Aug 09, 2016 0.0550 0.0600 0.0550 0.0600 222,000 +0.00(+9.09%)
Aug 08, 2016 0.0550 0.0550 0.0550 0.0550 65,700 -0.00(-8.33%)
Aug 05, 2016 0.0550 0.0600 0.0550 0.0600 200,000 +0.00(+9.09%)
Aug 04, 2016 0.0650 0.0650 0.0550 0.0550 22,900 +0.00(+0.00%)
Aug 02, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 29, 2016 0.0550 0.0550 0.0550 0 +0.00(+0.00%)
Jul 28, 2016 0.0600 0.0600 0.0550 0.0550 108,000 -0.00(-8.33%)
Jul 27, 2016 0.0550 0.0600 0.0550 0.0600 24,000 +0.00(+9.09%)
Jul 25, 2016 0.0550 0.0550 0.0550 0 -0.00(-8.33%)
Jul 22, 2016 0.0600 0.0600 0.0550 0.0600 39,900 +0.00(+9.09%)
Jul 21, 2016 0.0550 0.0550 0.0550 0.0550 81,852 -0.00(-8.33%)
Jul 20, 2016 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Jul 19, 2016 0.0600 0.0600 0.0600 0.0600 16,000 +0.00(+9.09%)
Jul 18, 2016 0.0600 0.0600 0.0550 0.0550 49,000 -0.00(-8.33%)
Jul 15, 2016 0.0550 0.0600 0.0550 0.0600 108,000 +0.00(+9.09%)
Jul 14, 2016 0.0600 0.0600 0.0550 0.0550 372,916 -0.01(-15.38%)
Jul 13, 2016 0.0650 0.0650 0.0600 0.0650 29,000 +0.01(+8.33%)
Jul 12, 2016 0.0650 0.0650 0.0600 0.0600 15,000 +0.00(+0.00%)
Jul 11, 2016 0.0600 0.0650 0.0600 0.0600 278,900 -0.01(-7.69%)
Jul 08, 2016 0.0650 0.0550 0.0650 194,884 +0.01(+18.18%)
Jul 07, 2016 0.0550 0.0600 0.0550 0.0550 490,355 +0.00(+10.00%)
Jul 05, 2016 0.0500 0.0500 0.0500 0.0500 42,000 +0.01(+11.11%)
Jul 04, 2016 0.0450 0.0450 0.0450 0.0450 15,000 +0.00(+0.00%)
Jun 30, 2016 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
Jun 29, 2016 0.0450 0.0500 0.0450 0.0450 45,000 -0.01(-10.00%)
Jun 28, 2016 0.0500 0.0500 0.0500 0.0500 2,964 +0.01(+11.11%)
Jun 27, 2016 0.0450 0.0450 0.0450 0.0450 32,000 +0.00(+0.00%)
Jun 24, 2016 0.0450 0.0500 0.0450 0.0450 23,000 -0.01(-10.00%)
Jun 22, 2016 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Jun 21, 2016 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Jun 20, 2016 0.0500 0.0500 0.0500 0.0500 84,000 +0.01(+11.11%)
Jun 17, 2016 0.0450 0.0450 0.0450 0.0450 2,000 +0.00(+0.00%)
Jun 16, 2016 0.0500 0.0500 0.0450 0.0450 417,000 -0.01(-18.18%)
Jun 15, 2016 0.0550 0.0550 0.0500 0.0550 45,500 +0.00(+0.00%)
Jun 14, 2016 0.0500 0.0550 0.0500 0.0550 47,000 +0.00(+0.00%)
Jun 13, 2016 0.0600 0.0600 0.0550 0.0550 164,000 +0.00(+0.00%)
Jun 10, 2016 0.0550 0.0550 0.0550 0.0550 145,000 -0.00(-8.33%)
Jun 09, 2016 0.0600 0.0600 0.0600 0.0600 23,000 -0.01(-7.69%)
Jun 08, 2016 0.0600 0.0650 0.0600 0.0650 401,500 +0.01(+18.18%)
Jun 07, 2016 0.0650 0.0650 0.0550 0.0550 231,500 -0.00(-8.33%)
Jun 06, 2016 0.0550 0.0600 0.0550 0.0600 158,000 +0.00(+9.09%)
Jun 03, 2016 0.0550 0.0550 0.0550 0.0550 44,945 +0.00(+0.00%)
Jun 02, 2016 0.0550 0.0550 0.0550 0.0550 8,900 +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.