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 (%)
Sep 29, 2006 0.1250 0.1250 0.1250 0.1250 0 +0.00(+0.00%)
Sep 28, 2006 0.1200 0.1250 0.1200 0.1250 35,000 +0.01(+4.17%)
Sep 27, 2006 0.1250 0.1250 0.1200 0.1200 71,500 -0.01(-7.69%)
Sep 26, 2006 0.1300 0.1300 0.1250 0.1300 61,000 +0.00(+0.00%)
Sep 25, 2006 0.1400 0.1400 0.1300 0.1300 44,000 -0.01(-7.14%)
Sep 22, 2006 0.1350 0.1400 0.1350 0.1400 53,000 +0.01(+3.70%)
Sep 21, 2006 0.1350 0.1350 0.1350 0.1350 2,000 +0.00(+0.00%)
Sep 20, 2006 0.1300 0.1350 0.1300 0.1350 19,000 +0.01(+3.85%)
Sep 19, 2006 0.1350 0.1350 0.1300 0.1300 45,000 -0.01(-7.14%)
Sep 18, 2006 0.1400 0.1400 0.1350 0.1400 49,000 +0.00(+0.00%)
Sep 15, 2006 0.1350 0.1400 0.1350 0.1400 80,000 +0.00(+0.00%)
Sep 14, 2006 0.1500 0.1500 0.1400 0.1400 51,000 -0.01(-6.67%)
Sep 13, 2006 0.1500 0.1500 0.1500 0.1500 6,000 +0.00(+0.00%)
Sep 12, 2006 0.1600 0.1600 0.1500 0.1500 334,000 -0.01(-3.23%)
Sep 11, 2006 0.1550 0.1550 0.1550 0.1550 2,000 +0.00(+0.00%)
Sep 08, 2006 0.1550 0.1550 0.1550 0.1550 7,000 -0.01(-6.06%)
Sep 06, 2006 0.1700 0.1700 0.1650 0.1650 178,000 +0.00(+0.00%)
Sep 05, 2006 0.1700 0.1800 0.1650 0.1650 185,500 +0.01(+6.45%)
Sep 01, 2006 0.1750 0.1750 0.1550 0.1550 25,500 -0.02(-8.82%)
Aug 31, 2006 0.1700 0.1700 0.1550 0.1700 148,000 +0.02(+9.68%)
Aug 30, 2006 0.1800 0.1800 0.1550 0.1550 76,328 -0.02(-13.89%)
Aug 29, 2006 0.1500 0.1850 0.1450 0.1800 244,000 +0.03(+20.00%)
Aug 28, 2006 0.1700 0.1700 0.1500 0.1500 144,000 -0.02(-11.76%)
Aug 25, 2006 0.1700 0.1700 0.1700 0.1700 50,000 +0.00(+0.00%)
Aug 24, 2006 0.1650 0.1700 0.1650 0.1700 55,000 +0.02(+9.68%)
Aug 23, 2006 0.1550 0.1650 0.1550 0.1550 48,000 -0.02(-8.82%)
Aug 22, 2006 0.1650 0.1700 0.1650 0.1700 24,500 +0.00(+0.00%)
Aug 21, 2006 0.1750 0.1750 0.1700 0.1700 38,500 -0.00(-2.86%)
Aug 18, 2006 0.1650 0.1850 0.1600 0.1750 197,200 +0.02(+12.90%)
Aug 17, 2006 0.1700 0.1700 0.1550 0.1550 188,881 -0.02(-11.43%)
Aug 16, 2006 0.1550 0.1750 0.1550 0.1750 86,500 +0.01(+9.37%)
Aug 15, 2006 0.1650 0.1700 0.1600 0.1600 28,500 +0.00(+0.00%)
Aug 14, 2006 0.1800 0.1800 0.1600 0.1600 41,000 +0.00(+0.00%)
Aug 11, 2006 0.1650 0.1800 0.1600 0.1600 74,000 +0.00(+0.00%)
Aug 10, 2006 0.1850 0.1850 0.1600 0.1600 150,000 -0.01(-5.88%)
Aug 09, 2006 0.1750 0.1950 0.1700 0.1700 99,000 +0.01(+6.25%)
Aug 08, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Aug 07, 2006 0.1750 0.1900 0.1600 0.1600 60,500 +0.00(+0.00%)
Aug 04, 2006 0.1750 0.1900 0.1600 0.1600 60,500 -0.02(-11.11%)
Aug 03, 2006 0.1700 0.1800 0.1700 0.1800 88,500 +0.00(+0.00%)
Aug 02, 2006 0.1600 0.1800 0.1600 0.1800 160,500 +0.03(+20.00%)
Aug 01, 2006 0.1500 0.1500 0.1500 0.1500 9,000 +0.00(+0.00%)
Jul 31, 2006 0.1500 0.1600 0.1400 0.1500 105,000 -0.03(-16.67%)
Jul 28, 2006 0.1700 0.1800 0.1700 0.1800 40,000 +0.00(+0.00%)
Jul 27, 2006 0.1800 0.1800 0.1800 0.1800 10,200 +0.03(+20.00%)
Jul 26, 2006 0.1600 0.1600 0.1500 0.1500 3,500 -0.02(-14.29%)
Jul 25, 2006 0.1700 0.1750 0.1700 0.1750 24,500 +0.01(+6.06%)
Jul 24, 2006 0.1650 0.1650 0.1650 0.1650 20,000 +0.01(+3.13%)
Jul 21, 2006 0.1500 0.1600 0.1500 0.1600 14,500 +0.00(+0.00%)
Jul 20, 2006 0.1600 0.1600 0.1600 0.1600 11,000 -0.01(-3.03%)
Jul 19, 2006 0.1650 0.1650 0.1650 0.1650 0 +0.00(+0.00%)
Jul 18, 2006 0.1650 0.1650 0.1650 0.1650 10,000 -0.01(-5.71%)
Jul 17, 2006 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 14, 2006 0.1750 0.1750 0.1750 0.1750 13,000 +0.00(+0.00%)
Jul 13, 2006 0.1750 0.1750 0.1750 0.1750 0 +0.00(+0.00%)
Jul 12, 2006 0.1750 0.1750 0.1750 0.1750 50,000 +0.00(+0.00%)
Jul 11, 2006 0.1600 0.1750 0.1600 0.1750 75,500 +0.01(+9.37%)
Jul 10, 2006 0.1600 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Jul 07, 2006 0.1350 0.1800 0.1350 0.1600 84,000 +0.02(+18.52%)
Jul 06, 2006 0.1350 0.1350 0.1350 0.1350 500 +0.02(+12.50%)
Jul 05, 2006 0.1350 0.1350 0.1200 0.1200 11,500 -0.02(-11.11%)
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.