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 29, 2016 0.0550 0.0600 0.0500 0.0600 542,602 +0.00(+9.09%)
Apr 28, 2016 0.0500 0.0550 0.0500 0.0550 209,000 +0.00(+10.00%)
Apr 27, 2016 0.0500 0.0550 0.0500 0.0500 536,544 +0.00(+0.00%)
Apr 26, 2016 0.0500 0.0500 0.0500 0.0500 131,500 +0.01(+11.11%)
Apr 25, 2016 0.0450 0.0500 0.0450 0.0450 97,000 +0.00(+0.00%)
Apr 22, 2016 0.0500 0.0500 0.0450 0.0450 151,971 -0.01(-10.00%)
Apr 21, 2016 0.0500 0.0550 0.0500 0.0500 92,500 +0.01(+11.11%)
Apr 20, 2016 0.0500 0.0500 0.0450 0.0450 115,000 -0.01(-10.00%)
Apr 19, 2016 0.0500 0.0550 0.0450 0.0500 503,150 +0.00(+0.00%)
Apr 18, 2016 0.0500 0.0550 0.0450 0.0500 290,916 +0.00(+0.00%)
Apr 15, 2016 0.0450 0.0550 0.0450 0.0500 373,700 +0.01(+11.11%)
Apr 14, 2016 0.0400 0.0450 0.0350 0.0450 251,825 +0.01(+28.57%)
Apr 13, 2016 0.0400 0.0400 0.0350 0.0350 70,000 +0.00(+0.00%)
Apr 12, 2016 0.0400 0.0400 0.0350 0.0350 79,949 -0.00(-12.50%)
Apr 11, 2016 0.0400 0.0400 0.0350 0.0400 164,000 +0.00(+0.00%)
Apr 08, 2016 0.0400 0.0400 0.0400 0.0400 231,500 +0.00(+0.00%)
Apr 07, 2016 0.0350 0.0400 0.0350 0.0400 12,251 +0.00(+0.00%)
Apr 06, 2016 0.0400 0.0400 0.0350 0.0400 9,000 +0.00(+0.00%)
Apr 05, 2016 0.0400 0.0400 0.0350 0.0400 81,000 +0.00(+0.00%)
Apr 04, 2016 0.0300 0.0400 0.0300 0.0400 119,900 +0.00(+14.29%)
Apr 01, 2016 0.0350 0.0350 0.0350 0.0350 229,500 +0.01(+16.67%)
Mar 31, 2016 0.0300 0.0350 0.0300 0.0300 30,500 +0.00(+0.00%)
Mar 30, 2016 0.0350 0.0350 0.0300 0.0300 574,500 +0.00(+0.00%)
Mar 29, 2016 0.0300 0.0350 0.0300 0.0300 27,967 +0.00(+0.00%)
Mar 28, 2016 0.0300 0.0300 0.0300 0.0300 96,000 +0.00(+0.00%)
Mar 24, 2016 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 23, 2016 0.0300 0.0300 0.0300 0.0300 20,000 +0.00(+0.00%)
Mar 22, 2016 0.0350 0.0350 0.0300 0.0300 25,000 +0.00(+0.00%)
Mar 21, 2016 0.0350 0.0350 0.0300 0.0300 22,000 -0.01(-14.29%)
Mar 18, 2016 0.0300 0.0350 0.0300 0.0350 53,500 +0.01(+40.00%)
Mar 16, 2016 0.0250 0.0250 0.0250 0 -0.00(-16.67%)
Mar 15, 2016 0.0250 0.0300 0.0250 0.0300 31,801 +0.00(+0.00%)
Mar 14, 2016 0.0300 0.0300 0.0300 0.0300 16,000 +0.00(+20.00%)
Mar 11, 2016 0.0300 0.0300 0.0250 0.0250 8,000 -0.00(-16.67%)
Mar 10, 2016 0.0300 0.0300 0.0300 0.0300 17,968 +0.00(+0.00%)
Mar 09, 2016 0.0300 0.0300 0.0300 0.0300 405,100 +0.00(+0.00%)
Mar 08, 2016 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+0.00%)
Mar 07, 2016 0.0300 0.0300 0.0300 0.0300 76,000 +0.00(+0.00%)
Mar 04, 2016 0.0300 0.0250 0.0300 15,000 +0.00(+20.00%)
Mar 03, 2016 0.0300 0.0300 0.0250 0.0250 193,000 -0.00(-16.67%)
Mar 02, 2016 0.0300 0.0300 0.0300 0.0300 198,000 +0.00(+20.00%)
Mar 01, 2016 0.0250 0.0250 0.0250 0.0250 6,000 -0.00(-16.67%)
Feb 29, 2016 0.0250 0.0300 0.0250 0.0300 147,000 +0.00(+20.00%)
Feb 26, 2016 0.0200 0.0250 0.0200 0.0250 35,000 +0.00(+0.00%)
Feb 25, 2016 0.0200 0.0250 0.0200 0.0250 38,000 +0.00(+0.00%)
Feb 24, 2016 0.0250 0.0250 0.0250 0.0250 7,740 +0.01(+25.00%)
Feb 22, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 19, 2016 0.0200 0.0250 0.0200 0.0200 40,000 -0.01(-20.00%)
Feb 17, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 16, 2016 0.0200 0.0250 0.0200 0.0250 25,000 +0.00(+0.00%)
Feb 12, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 10, 2016 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 09, 2016 0.0250 0.0250 0.0250 0.0250 15,000 +0.00(+0.00%)
Feb 08, 2016 0.0250 0.0250 0.0250 0.0250 6,100 +0.00(+0.00%)
Feb 05, 2016 0.0250 0.0250 0.0250 0.0250 10,000 -0.00(-16.67%)
Feb 04, 2016 0.0250 0.0300 0.0250 0.0300 53,000 +0.00(+0.00%)
Feb 02, 2016 0.0300 0.0300 0.0300 0 +0.00(+20.00%)
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.