|
 Matamec Explorati - [Ticker: MAT.V] |     | | Last Trade | 0.03 | Last Trade Time | 2018-07-04 - 00:00:00 | | Variation | 0.00 (0.00%) | Open | 0.03 | | High | 0.03 | Low | 0.03 | | Volume | 10,000 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.04 x 0 - 0.05 x 0 | | Former Close | 0.03 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MAT.V quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 20,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-01-05 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-01-06 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-01-07 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-01-10 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-01-11 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-01-12 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-01-13 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2000-01-14 | 29,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-01-17 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-01-18 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-01-19 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-01-20 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-01-21 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2000-01-24 | 15,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-01-25 | 15,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-01-26 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-01-27 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-01-28 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-01-31 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-02-01 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-02-02 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-02-03 | 12,000 | 0.10 | 0.15 | 0.10 | 0.15 | 00:00:00 | | 2000-02-04 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-02-07 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-02-08 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-02-09 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-02-10 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-02-11 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-02-14 | 16,000 | 0.20 | 0.20 | 0.16 | 0.16 | 00:00:00 | | 2000-02-15 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2000-02-16 | 10,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-02-17 | 51,400 | 0.17 | 0.18 | 0.17 | 0.17 | 00:00:00 | | 2000-02-18 | 52,400 | 0.20 | 0.25 | 0.18 | 0.20 | 00:00:00 | | 2000-02-21 | 53,500 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2000-02-22 | 44,400 | 0.25 | 0.25 | 0.18 | 0.18 | 00:00:00 | | 2000-02-23 | 14,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-02-24 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-02-25 | 57,000 | 0.15 | 0.20 | 0.15 | 0.18 | 00:00:00 | | 2000-02-28 | 12,500 | 0.20 | 0.20 | 0.18 | 0.18 | 00:00:00 | | 2000-02-29 | 2,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2000-03-01 | 18,500 | 0.20 | 0.20 | 0.14 | 0.20 | 00:00:00 | | 2000-03-02 | 19,000 | 0.20 | 0.20 | 0.15 | 0.20 | 00:00:00 | | 2000-03-03 | 38,000 | 0.20 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2000-03-06 | 46,700 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-03-07 | 1,000 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2000-03-08 | 13,200 | 0.25 | 0.28 | 0.25 | 0.28 | 00:00:00 | | 2000-03-09 | 26,500 | 0.22 | 0.28 | 0.20 | 0.20 | 00:00:00 | | 2000-03-10 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-03-13 | 34,000 | 0.24 | 0.25 | 0.20 | 0.20 | 00:00:00 | | 2000-03-14 | 7,700 | 0.28 | 0.28 | 0.20 | 0.20 | 00:00:00 | | 2000-03-15 | 10,500 | 0.22 | 0.22 | 0.16 | 0.16 | 00:00:00 | | 2000-03-16 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-03-17 | 18,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-03-20 | 40,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-03-21 | 25,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-03-22 | 10,000 | 0.20 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2000-03-23 | 9,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-03-24 | 7,000 | 0.24 | 0.24 | 0.22 | 0.22 | 00:00:00 | | 2000-03-27 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-03-28 | 10,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-03-29 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-03-30 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-03-31 | 10,000 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2000-04-03 | 15,000 | 0.17 | 0.20 | 0.17 | 0.20 | 00:00:00 | | 2000-04-04 | 35,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-04-05 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-04-06 | 5,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-04-07 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-04-10 | 0 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-04-11 | 24,500 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2000-04-12 | 20,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-04-13 | 63,400 | 0.21 | 0.25 | 0.21 | 0.21 | 00:00:00 | | 2000-04-14 | 10,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-04-17 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-04-18 | 1,200 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-04-19 | 20,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-04-20 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-04-24 | 16,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-04-25 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-04-26 | 43,200 | 0.22 | 0.22 | 0.20 | 0.20 | 00:00:00 | | 2000-04-27 | 7,900 | 0.20 | 0.24 | 0.20 | 0.24 | 00:00:00 | | 2000-04-28 | 25,600 | 0.22 | 0.22 | 0.15 | 0.20 | 00:00:00 | | 2000-05-01 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-05-02 | 20,000 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-05-03 | 0 | 0.22 | 0.22 | 0.22 | 0.22 | 00:00:00 | | 2000-05-04 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-05-05 | 41,500 | 0.22 | 0.22 | 0.16 | 0.16 | 00:00:00 | | 2000-05-08 | 4,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-05-09 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-05-10 | 17,000 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2000-05-11 | 2,000 | 0.10 | 0.14 | 0.10 | 0.14 | 00:00:00 | | 2000-05-12 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-05-15 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-05-16 | 0 | 0.14 | 0.14 | 0.14 | 0.14 | 00:00:00 | | 2000-05-17 | 28,000 | 0.18 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2000-05-18 | 25,500 | 0.18 | 0.18 | 0.12 | 0.12 | 00:00:00 | | 2000-05-19 | 20,400 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2000-05-23 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2000-05-24 | 9,000 | 0.18 | 0.18 | 0.18 | 0.18 | 00:00:00 | | 2000-05-25 | 15,000 | 0.16 | 0.16 | 0.15 | 0.15 | 00:00:00 | | 2000-05-26 | 4,000 | 0.17 | 0.17 | 0.17 | 0.17 | 00:00:00 | | 2000-05-29 | 7,000 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-05-30 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-05-31 | 0 | 0.16 | 0.16 | 0.16 | 0.16 | 00:00:00 | | 2000-06-01 | 50,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-06-02 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-06-05 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-06-06 | 75,500 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-06-07 | 25,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-06-08 | 20,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-06-09 | 10,000 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-06-12 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-06-13 | 53,000 | 0.15 | 0.15 | 0.13 | 0.15 | 00:00:00 | | 2000-06-14 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-06-15 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-06-16 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-06-19 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-06-20 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-06-21 | 0 | 0.15 | 0.15 | 0.15 | 0.15 | 00:00:00 | | 2000-06-22 | 10,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
