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 (%)
Apr 30, 2018 0.0350 0.0350 0.0300 0.0300 20,000 -0.01(-14.29%)
Apr 27, 2018 0.0350 0.0350 0.0350 0.0350 36,000 +0.00(+0.00%)
Apr 26, 2018 0.0300 0.0350 0.0300 0.0350 237,000 +0.01(+16.67%)
Apr 24, 2018 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
Apr 23, 2018 0.0250 0.0350 0.0250 0.0250 39,668 -0.00(-16.67%)
Apr 20, 2018 0.0300 0.0300 0.0300 0.0300 24,000 +0.00(+0.00%)
Apr 19, 2018 0.0300 0.0300 0.0250 0.0300 135,670 +0.00(+0.00%)
Apr 18, 2018 0.0300 0.0300 0.0300 0.0300 250,000 +0.00(+0.00%)
Apr 17, 2018 0.0300 0.0350 0.0300 0.0300 23,500 -0.01(-14.29%)
Apr 16, 2018 0.0350 0.0350 0.0350 0.0350 3,000 +0.01(+16.67%)
Apr 13, 2018 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Apr 12, 2018 0.0300 0.0300 0.0300 0.0300 4,875 -0.01(-14.29%)
Apr 11, 2018 0.0300 0.0350 0.0300 0.0350 49,000 +0.00(+0.00%)
Apr 10, 2018 0.0350 0.0350 0.0350 0.0350 14,000 +0.00(+0.00%)
Apr 09, 2018 0.0350 0.0350 0.0350 0.0350 26,000 +0.00(+0.00%)
Apr 06, 2018 0.0300 0.0350 0.0300 0.0350 190,500 +0.01(+16.67%)
Apr 05, 2018 0.0300 0.0300 0.0250 0.0300 85,000 +0.00(+20.00%)
Apr 04, 2018 0.0300 0.0300 0.0250 0.0250 23,000 -0.00(-16.67%)
Apr 03, 2018 0.0250 0.0300 0.0250 0.0300 53,000 +0.00(+0.00%)
Apr 02, 2018 0.0300 0.0300 0.0300 0.0300 105,690 -0.01(-14.29%)
Mar 29, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Mar 28, 2018 0.0300 0.0300 0.0300 0.0300 101,000 +0.00(+0.00%)
Mar 27, 2018 0.0300 0.0300 0.0300 0.0300 28,000 +0.00(+0.00%)
Mar 26, 2018 0.0300 0.0300 0.0250 0.0300 133,000 +0.00(+0.00%)
Mar 23, 2018 0.0300 0.0300 0.0300 0.0300 84,000 +0.00(+0.00%)
Mar 20, 2018 0.0300 0.0300 0.0300 500 +0.00(+20.00%)
Mar 19, 2018 0.0300 0.0300 0.0250 0.0250 22,500 -0.00(-16.67%)
Mar 16, 2018 0.0300 0.0300 0.0300 0.0300 9,000 +0.00(+0.00%)
Mar 15, 2018 0.0300 0.0300 0.0300 0.0300 194,600 +0.00(+0.00%)
Mar 14, 2018 0.0300 0.0300 0.0300 0.0300 80,000 +0.00(+0.00%)
Mar 13, 2018 0.0300 0.0300 0.0300 0.0300 167,000 +0.00(+0.00%)
Mar 12, 2018 0.0350 0.0350 0.0300 0.0300 19,568 +0.00(+0.00%)
Mar 09, 2018 0.0350 0.0350 0.0300 0.0300 37,000 +0.00(+0.00%)
Mar 08, 2018 0.0300 0.0300 0.0300 0.0300 12,000 +0.00(+0.00%)
Mar 07, 2018 0.0350 0.0350 0.0300 0.0300 126,000 +0.00(+0.00%)
Mar 05, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 02, 2018 0.0300 0.0300 0.0300 0.0300 50,000 -0.01(-14.29%)
Feb 27, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 22, 2018 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Feb 21, 2018 0.0350 0.0350 0.0300 0.0300 191,500 +0.00(+0.00%)
Feb 20, 2018 0.0300 0.0300 0.0300 0.0300 3,000 +0.00(+0.00%)
Feb 16, 2018 0.0300 0.0300 0.0300 0 -0.01(-14.29%)
Feb 15, 2018 0.0350 0.0350 0.0350 0.0350 16,500 +0.00(+0.00%)
Feb 14, 2018 0.0350 0.0350 0.0350 0.0350 368,000 +0.00(+0.00%)
Feb 13, 2018 0.0250 0.0350 0.0250 0.0350 1,903,179 +0.01(+16.67%)
Feb 12, 2018 0.0300 0.0300 0.0300 0.0300 1,003,500 -0.01(-14.29%)
Feb 08, 2018 0.0350 0.0350 0.0350 0 +0.01(+16.67%)
Feb 07, 2018 0.0300 0.0300 0.0300 105,840 +0.00(+0.00%)
Feb 06, 2018 0.0300 0.0300 0.0250 0.0300 792,416 +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.