|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-03-31 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-04-01 | 2,000 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-04-04 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-04-05 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-04-06 | 0 | 0.13 | 0.13 | 0.13 | 0.13 | 00:00:00 | | 2005-04-07 | 13,600 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-04-08 | 7,000 | 0.10 | 0.11 | 0.10 | 0.11 | 00:00:00 | | 2005-04-11 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-04-12 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-04-13 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-04-14 | 3,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-04-15 | 10,000 | 0.13 | 0.13 | 0.10 | 0.10 | 00:00:00 | | 2005-04-18 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-04-19 | 85,000 | 0.13 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-04-20 | 224,000 | 0.12 | 0.13 | 0.11 | 0.11 | 00:00:00 | | 2005-04-21 | 35,000 | 0.12 | 0.12 | 0.10 | 0.12 | 00:00:00 | | 2005-04-22 | 4,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-04-25 | 65,000 | 0.12 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-04-26 | 50,000 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-04-27 | 218,000 | 0.12 | 0.13 | 0.12 | 0.12 | 00:00:00 | | 2005-04-28 | 121,400 | 0.12 | 0.12 | 0.11 | 0.11 | 00:00:00 | | 2005-04-29 | 25,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-05-02 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-05-03 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-05-04 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-05-05 | 3,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-05-06 | 33,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-05-09 | 50,000 | 0.11 | 0.12 | 0.11 | 0.12 | 00:00:00 | | 2005-05-10 | 2,600 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-05-11 | 75,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-05-12 | 16,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-05-13 | 40,500 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-05-16 | 5,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-05-17 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-05-18 | 25,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-05-19 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-05-20 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-05-24 | 10,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-05-25 | 7,000 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-05-26 | 0 | 0.10 | 0.10 | 0.10 | 0.10 | 00:00:00 | | 2005-05-27 | 73,000 | 0.10 | 0.12 | 0.09 | 0.12 | 00:00:00 | | 2005-05-30 | 0 | 0.12 | 0.12 | 0.12 | 0.12 | 00:00:00 | | 2005-05-31 | 2,000 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-06-01 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-06-02 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-06-03 | 0 | 0.11 | 0.11 | 0.11 | 0.11 | 00:00:00 | | 2005-06-06 | 61,000 | 0.09 | 0.09 | 0.08 | 0.08 | 00:00:00 | | 2005-06-07 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-06-08 | 0 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-06-09 | 70,000 | 0.08 | 0.08 | 0.08 | 0.08 | 00:00:00 | | 2005-06-10 | 15,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-06-13 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-06-14 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-06-15 | 20,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-06-16 | 41,200 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2005-06-17 | 70,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-06-20 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-06-21 | 80,000 | 0.08 | 0.08 | 0.07 | 0.07 | 00:00:00 | | 2005-06-22 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-06-23 | 10,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-06-24 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-06-27 | 0 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | 2005-06-28 | 10,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-06-29 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-06-30 | 2,000 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-07-01 | 0 | 0.09 | 0.09 | 0.09 | 0.09 | 00:00:00 | | 2005-07-04 | 18,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-07-05 | 20,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-07-06 | 18,500 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-07-07 | 93,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-07-08 | 51,600 | 0.07 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2005-07-11 | 76,600 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2005-07-12 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-07-13 | 206,500 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2005-07-14 | 6,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-07-15 | 134,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-07-18 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-07-19 | 60,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-07-20 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-07-21 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-07-22 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-07-25 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-07-26 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-07-27 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-07-28 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-07-29 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-08-02 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-08-03 | 20,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-08-04 | 38,000 | 0.07 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-08-05 | 1,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-08-08 | 79,800 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2005-08-09 | 14,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-08-10 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-08-11 | 49,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-08-12 | 38,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-08-15 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-08-16 | 59,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-08-17 | 5,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-08-18 | 19,900 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-08-19 | 56,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-08-22 | 99,000 | 0.05 | 0.07 | 0.05 | 0.07 | 00:00:00 | | 2005-08-23 | 29,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-08-24 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-08-25 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-08-26 | 65,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2005-08-29 | 54,000 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2005-08-30 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-08-31 | 7,400 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-09-01 | 46,500 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2005-09-02 | 5,000 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2005-09-06 | 33,000 | 0.08 | 0.08 | 0.06 | 0.06 | 00:00:00 | | 2005-09-07 | 2,200 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-09-08 | 80,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2005-09-09 | 20,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-09-12 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-09-13 | 66,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2005-09-14 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-09-15 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2005-09-16 | 25,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2005-09-19 | 0 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2005-09-20 | 30,000 | 0.07 | 0.07 | 0.07 | 0.07 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
