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 30, 2009 0.2250 0.2250 0.2000 0.2050 1,468,600 -0.02(-8.89%)
Sep 29, 2009 0.2450 0.2450 0.2100 0.2250 2,162,500 -0.02(-8.16%)
Sep 28, 2009 0.2450 0.2600 0.2250 0.2450 4,448,807 +0.01(+2.08%)
Sep 25, 2009 0.2300 0.2450 0.2250 0.2400 3,814,545 +0.01(+6.67%)
Sep 24, 2009 0.2200 0.2400 0.2150 0.2250 1,673,000 +0.01(+2.27%)
Sep 23, 2009 0.2150 0.2400 0.2100 0.2200 2,633,434 +0.01(+4.76%)
Sep 22, 2009 0.1950 0.2150 0.1800 0.2100 2,083,417 +0.01(+7.69%)
Sep 21, 2009 0.1850 0.2100 0.1750 0.1950 1,499,570 +0.01(+5.41%)
Sep 18, 2009 0.1600 0.1850 0.1600 0.1850 1,734,344 +0.02(+15.62%)
Sep 17, 2009 0.1650 0.1650 0.1550 0.1600 154,600 +0.00(+0.00%)
Sep 16, 2009 0.1600 0.1650 0.1500 0.1600 351,800 +0.01(+3.23%)
Sep 15, 2009 0.1400 0.1550 0.1350 0.1550 661,500 +0.01(+6.90%)
Sep 14, 2009 0.1550 0.1550 0.1450 0.1450 52,300 -0.01(-6.45%)
Sep 11, 2009 0.1600 0.1600 0.1500 0.1550 244,500 +0.00(+0.00%)
Sep 10, 2009 0.1650 0.1650 0.1550 0.1550 90,800 -0.01(-6.06%)
Sep 09, 2009 0.1750 0.1750 0.1650 0.1650 545,536 -0.01(-5.71%)
Sep 08, 2009 0.1700 0.1750 0.1650 0.1750 1,158,000 +0.00(+2.94%)
Sep 04, 2009 0.1600 0.1700 0.1600 0.1700 1,147,500 +0.01(+6.25%)
Sep 03, 2009 0.1550 0.1600 0.1500 0.1600 352,500 +0.01(+6.67%)
Sep 02, 2009 0.1500 0.1500 0.1500 0.1500 63,000 +0.00(+0.00%)
Sep 01, 2009 0.1500 0.1550 0.1400 0.1500 244,192 +0.00(+0.00%)
Aug 31, 2009 0.1500 0.1500 0.1400 0.1500 130,233 -0.01(-3.23%)
Aug 28, 2009 0.1400 0.1550 0.1400 0.1550 1,493,000 +0.02(+19.23%)
Aug 27, 2009 0.1250 0.1300 0.1250 0.1300 1,120,420 +0.00(+0.00%)
Aug 26, 2009 0.1400 0.1400 0.1250 0.1300 265,500 -0.01(-7.14%)
Aug 25, 2009 0.1450 0.1500 0.1300 0.1400 449,500 +0.00(+0.00%)
Aug 24, 2009 0.1600 0.1800 0.1400 0.1400 1,383,900 -0.00(-3.45%)
Aug 21, 2009 0.1200 0.1500 0.1150 0.1450 1,057,700 +0.02(+16.00%)
Aug 20, 2009 0.0700 0.1350 0.0700 0.1250 2,718,400 +0.05(+78.57%)
Aug 19, 2009 0.0700 0.0700 0.0650 0.0700 87,000 +0.00(+0.00%)
Aug 18, 2009 0.0650 0.0700 0.0650 0.0700 155,000 +0.02(+27.27%)
Aug 17, 2009 0.0600 0.0600 0.0550 0.0550 64,000 -0.00(-8.33%)
Aug 14, 2009 0.0550 0.0600 0.0550 0.0600 44,000 +0.00(+0.00%)
Aug 13, 2009 0.0600 0.0600 0.0600 0.0600 50,000 +0.00(+0.00%)
Aug 12, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 11, 2009 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Aug 10, 2009 0.0650 0.0650 0.0600 0.0600 15,000 -0.01(-7.69%)
Aug 07, 2009 0.0650 0.0650 0.0650 0.0650 74,000 +0.01(+8.33%)
Aug 06, 2009 0.0700 0.0700 0.0600 0.0600 177,974 -0.01(-20.00%)
Aug 05, 2009 0.0750 0.0750 0.0750 0.0750 20,000 +0.00(+0.00%)
Aug 04, 2009 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 31, 2009 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 30, 2009 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 29, 2009 0.0800 0.0800 0.0750 0.0750 45,000 -0.01(-11.76%)
Jul 28, 2009 0.0850 0.0850 0.0850 0.0850 7,000 +0.00(+0.00%)
Jul 27, 2009 0.0850 0.0850 0.0850 0.0850 1,000 +0.00(+0.00%)
Jul 24, 2009 0.0700 0.0850 0.0700 0.0850 212,933 +0.01(+13.33%)
Jul 23, 2009 0.0850 0.0900 0.0750 0.0750 16,000 -0.01(-6.25%)
Jul 22, 2009 0.0800 0.0800 0.0800 0.0800 20,000 -0.01(-11.11%)
Jul 21, 2009 0.0900 0.0900 0.0900 0 +0.00(+0.00%)
Jul 20, 2009 0.0850 0.0900 0.0750 0.0900 182,460 +0.01(+12.50%)
Jul 17, 2009 0.0800 0.0800 0.0800 0.0800 3,000 +0.00(+0.00%)
Jul 16, 2009 0.0800 0.0800 0.0800 0.0800 10,000 +0.00(+0.00%)
Jul 15, 2009 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 14, 2009 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Jul 13, 2009 0.0800 0.0800 0.0800 0.0800 1,000 +0.01(+6.67%)
Jul 10, 2009 0.0700 0.0750 0.0700 0.0750 55,000 +0.00(+7.14%)
Jul 09, 2009 0.0800 0.0800 0.0700 0.0700 13,000 -0.00(-6.67%)
Jul 08, 2009 0.0750 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jul 07, 2009 0.0850 0.0850 0.0700 0.0750 170,500 -0.01(-6.25%)
Jul 06, 2009 0.0800 0.0900 0.0800 0.0800 38,000 +0.00(+0.00%)
Jul 03, 2009 0.0800 0.0800 0.0800 0.0800 5,000 +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.