|
 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 2024-06-16 | | | Date | Volume | Open | High | Low | Close | Time | | 2014-10-20 | 399,200 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-21 | 74,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-22 | 40,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-23 | 269,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-24 | 61,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-27 | 16,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-28 | 31,100 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2014-10-29 | 145,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2014-10-30 | 41,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2014-10-31 | 298,600 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2014-11-03 | 218,900 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2014-11-04 | 20,600 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2014-11-05 | 30,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-11-06 | 97,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-11-07 | 118,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-11-10 | 326,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2014-11-12 | 104,400 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2014-11-13 | 39,200 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2014-11-14 | 277,500 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2014-11-17 | 23,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-11-18 | 122,500 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-11-19 | 258,600 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-11-20 | 172,200 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2014-11-21 | 125,100 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-11-24 | 44,500 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2014-11-25 | 288,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-11-26 | 10,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-11-27 | 25,800 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2014-11-28 | 56,900 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-12-01 | 111,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2014-12-02 | 34,000 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2014-12-03 | 50,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-12-04 | 513,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-12-05 | 241,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-12-08 | 143,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-12-09 | 40,200 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-12-10 | 149,800 | 0.03 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2014-12-11 | 1,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-12-12 | 69,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-12-15 | 89,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-12-16 | 188,400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-12-17 | 291,800 | 0.03 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2014-12-18 | 175,000 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2014-12-19 | 237,000 | 0.02 | 0.03 | 0.02 | 0.02 | 00:00:00 | | 2014-12-22 | 530,500 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2014-12-23 | 95,000 | 0.03 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2014-12-24 | 1,016,500 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2014-12-29 | 147,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2014-12-30 | 86,000 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2014-12-31 | 229,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-02 | 17,600 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-05 | 137,400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-06 | 70,400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-07 | 84,400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-08 | 8,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-09 | 288,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-12 | 107,900 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-13 | 30,400 | 0.02 | 0.03 | 0.02 | 0.03 | 00:00:00 | | 2015-01-14 | 27,400 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-15 | 44,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-16 | 120,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-19 | 150,500 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-20 | 7,000 | 0.03 | 0.03 | 0.03 | 0.03 | 00:00:00 | | 2015-01-21 | 673,400 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2015-01-22 | 45,400 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2015-01-23 | 133,400 | 0.04 | 0.04 | 0.03 | 0.03 | 00:00:00 | | 2015-01-26 | 35,900 | 0.03 | 0.04 | 0.03 | 0.04 | 00:00:00 | | 2015-01-27 | 1,030,800 | 0.03 | 0.05 | 0.03 | 0.05 | 00:00:00 | | 2015-01-28 | 378,800 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2015-01-29 | 177,800 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2015-01-30 | 28,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-02-02 | 71,400 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-02-03 | 174,400 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2015-02-04 | 31,400 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-02-05 | 112,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2015-02-06 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-02-09 | 152,300 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2015-02-10 | 58,400 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-02-11 | 0 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-02-12 | 58,000 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2015-02-13 | 45,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-02-17 | 1,214,400 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2015-02-18 | 1,552,600 | 0.06 | 0.07 | 0.06 | 0.07 | 00:00:00 | | 2015-02-19 | 269,100 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2015-02-20 | 254,200 | 0.06 | 0.07 | 0.06 | 0.06 | 00:00:00 | | 2015-02-23 | 141,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-02-24 | 270,000 | 0.06 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2015-02-25 | 164,700 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-02-26 | 2,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-02-27 | 110,000 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2015-03-02 | 427,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-03 | 9,000 | 0.06 | 0.06 | 0.06 | 0.06 | 00:00:00 | | 2015-03-04 | 26,000 | 0.05 | 0.06 | 0.05 | 0.06 | 00:00:00 | | 2015-03-05 | 84,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-06 | 228,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2015-03-09 | 36,500 | 0.04 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2015-03-10 | 173,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-11 | 23,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-12 | 191,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-13 | 67,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-16 | 0 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-17 | 13,700 | 0.06 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2015-03-18 | 80,800 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-19 | 30,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-20 | 104,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-03-23 | 87,100 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2015-03-24 | 121,200 | 0.05 | 0.06 | 0.05 | 0.05 | 00:00:00 | | 2015-03-25 | 338,000 | 0.05 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2015-03-26 | 61,300 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2015-03-27 | 6,000 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2015-03-30 | 3,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-03-31 | 81,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2015-04-01 | 35,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-04-02 | 1,000 | 0.04 | 0.04 | 0.04 | 0.04 | 00:00:00 | | 2015-04-06 | 131,500 | 0.04 | 0.05 | 0.04 | 0.05 | 00:00:00 | | 2015-04-07 | 111,000 | 0.05 | 0.05 | 0.04 | 0.04 | 00:00:00 | | 2015-04-08 | 207,300 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-04-09 | 68,500 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-04-10 | 125,400 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-04-13 | 16,000 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | 2015-04-14 | 63,700 | 0.05 | 0.05 | 0.05 | 0.05 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 > >> |
|
