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, 2009 0.0450 0.0450 0.0450 0.0450 375,000 +0.00(+0.00%)
Apr 28, 2009 0.0450 0.0450 0.0450 0.0450 375,000 +0.00(+0.00%)
Apr 27, 2009 0.0450 0.0450 0.0450 0.0450 375,000 +0.00(+0.00%)
Apr 24, 2009 0.0450 0.0450 0.0450 0.0450 375,000 -0.01(-10.00%)
Apr 16, 2009 0.0500 0.0500 0.0500 0 +0.01(+11.11%)
Apr 06, 2009 0.0450 0.0450 0.0450 0 -0.01(-10.00%)
Apr 02, 2009 0.0500 0.0500 0.0500 0.0500 220,000 +0.00(+0.00%)
Apr 01, 2009 0.0500 0.0500 0.0500 0.0500 10,000 +0.00(+0.00%)
Mar 31, 2009 0.0500 0.0500 0.0500 0.0500 20,000 +0.01(+25.00%)
Mar 30, 2009 0.0550 0.0550 0.0400 0.0400 71,000 -0.01(-20.00%)
Mar 25, 2009 0.0500 0.0500 0.0500 0 +0.01(+25.00%)
Mar 24, 2009 0.0500 0.0500 0.0400 0.0400 50,000 +0.00(+0.00%)
Mar 19, 2009 0.0400 0.0400 0.0400 0.0400 51,000 +0.00(+0.00%)
Mar 18, 2009 0.0400 0.0400 0.0400 0.0400 15,000 -0.01(-20.00%)
Mar 16, 2009 0.0500 0.0500 0.0500 0 +0.00(+0.00%)
Mar 13, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Mar 12, 2009 0.0400 0.0500 0.0400 0.0500 85,000 +0.01(+11.11%)
Mar 11, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Mar 10, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Mar 09, 2009 0.0450 0.0450 0.0450 0.0450 20,000 +0.00(+0.00%)
Mar 06, 2009 0.0450 0.0450 595 +0.00(+0.00%)
Mar 05, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Mar 04, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Mar 02, 2009 0.0450 0.0450 0 +0.00(+0.00%)
Feb 27, 2009 0.0450 0.0450 0.0450 0.0450 65,000 +0.00(+12.50%)
Feb 26, 2009 0.0400 0.0400 0 +0.00(+0.00%)
Feb 25, 2009 0.0450 0.0450 0.0400 0.0400 20,000 +0.00(+0.00%)
Feb 24, 2009 0.0450 0.0450 0.0400 0.0400 30,000 -0.01(-20.00%)
Feb 23, 2009 0.0500 0.0500 0.0500 0.0500 2,000 +0.00(+0.00%)
Feb 20, 2009 0.0500 0.0500 0 +0.00(+0.00%)
Feb 19, 2009 0.0600 0.0600 0.0500 0.0500 22,088 -0.01(-16.67%)
Feb 18, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Feb 17, 2009 0.0600 0.0600 0 +0.00(+0.00%)
Feb 13, 2009 0.0500 0.0600 0.0450 0.0600 164,000 +0.00(+9.09%)
Feb 12, 2009 0.0550 0.0550 0.0500 0.0550 84,000 -0.02(-21.43%)
Feb 11, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Feb 10, 2009 0.0700 0.0700 0 +0.00(+0.00%)
Feb 09, 2009 0.0600 0.0700 0.0600 0.0700 40,000 +0.02(+40.00%)
Feb 06, 2009 0.0500 0.0500 0.0500 0.0500 1,500 -0.00(-9.09%)
Feb 05, 2009 0.0550 0.0550 0 +0.00(+0.00%)
Feb 04, 2009 0.0500 0.0550 0.0500 0.0550 52,000 +0.00(+10.00%)
Feb 03, 2009 0.0500 0.0500 0.0500 0.0500 3,000 -0.01(-16.67%)
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.