Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Matica Enterprises (CSE: MMJ )

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 (%)
May 29, 2015 0.0700 0.0700 0.0650 0.0700 33,000 +0.01(+7.69%)
May 28, 2015 0.0700 0.0700 0.0650 0.0650 343,220 -0.01(-7.14%)
May 27, 2015 0.0700 0.0700 0.0650 0.0700 13,800 +0.00(+0.00%)
May 26, 2015 0.0700 0.0700 0.0700 0.0700 15,000 +0.00(+0.00%)
May 25, 2015 0.0700 0.0700 0.0650 0.0700 38,000 +0.00(+0.00%)
May 22, 2015 0.0700 0.0700 0.0650 0.0700 194,200 +0.00(+0.00%)
May 21, 2015 0.0700 0.0750 0.0700 0.0700 233,000 +0.00(+0.00%)
May 20, 2015 0.0700 0.0750 0.0700 0.0700 236,000 +0.00(+0.00%)
May 19, 2015 0.0750 0.0750 0.0700 0.0700 634,000 -0.00(-6.67%)
May 15, 2015 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
May 14, 2015 0.0700 0.0750 0.0700 0.0750 28,000 +0.00(+0.00%)
May 13, 2015 0.0800 0.0800 0.0700 0.0750 166,000 +0.00(+0.00%)
May 12, 2015 0.0750 0.0800 0.0700 0.0750 1,170,960 +0.00(+0.00%)
May 11, 2015 0.0750 0.0800 0.0700 0.0750 575,000 +0.00(+7.14%)
May 08, 2015 0.0650 0.0700 0.0600 0.0700 558,083 +0.00(+0.00%)
May 07, 2015 0.0700 0.0700 0.0600 0.0700 473,800 +0.00(+0.00%)
May 06, 2015 0.0700 0.0700 0.0600 0.0700 25,000 +0.00(+0.00%)
May 05, 2015 0.0700 0.0700 0.0650 0.0700 46,300 +0.00(+0.00%)
May 04, 2015 0.0700 0.0700 0.0650 0.0700 14,642 +0.00(+0.00%)
May 01, 2015 0.0700 0.0700 0.0600 0.0700 298,500 +0.01(+7.69%)
Apr 30, 2015 0.0700 0.0700 0.0650 0.0650 549,500 -0.01(-7.14%)
Apr 29, 2015 0.0750 0.0750 0.0700 0.0700 1,048,417 -0.01(-12.50%)
Apr 28, 2015 0.0800 0.0850 0.0750 0.0800 693,033 +0.00(+0.00%)
Apr 27, 2015 0.0800 0.0850 0.0750 0.0800 389,075 +0.00(+0.00%)
Apr 24, 2015 0.0750 0.0800 0.0700 0.0800 733,100 +0.00(+0.00%)
Apr 23, 2015 0.0750 0.0800 0.0750 0.0800 269,284 +0.00(+0.00%)
Apr 22, 2015 0.0850 0.0850 0.0750 0.0800 487,166 -0.01(-5.88%)
Apr 21, 2015 0.0850 0.0900 0.0800 0.0850 353,676 +0.00(+0.00%)
Apr 20, 2015 0.0900 0.0900 0.0800 0.0850 207,000 -0.00(-5.56%)
Apr 17, 2015 0.0800 0.0900 0.0750 0.0900 1,113,228 +0.01(+12.50%)
Apr 16, 2015 0.0800 0.0800 0.0700 0.0800 168,920 +0.00(+0.00%)
Apr 15, 2015 0.0800 0.0850 0.0750 0.0800 407,113 +0.01(+6.67%)
Apr 14, 2015 0.0750 0.0800 0.0750 0.0750 203,500 +0.00(+0.00%)
Apr 13, 2015 0.0750 0.0800 0.0700 0.0750 141,700 +0.00(+0.00%)
Apr 10, 2015 0.0850 0.0850 0.0750 0.0750 981,783 -0.01(-16.67%)
Apr 09, 2015 0.0900 0.0900 0.0800 0.0900 134,260 +0.00(+0.00%)
Apr 08, 2015 0.0950 0.0950 0.0850 0.0900 299,350 -0.01(-5.26%)
Apr 07, 2015 0.1000 0.1000 0.0900 0.0950 752,274 -0.01(-5.00%)
Apr 06, 2015 0.1000 0.1000 0.0900 0.1000 11,000 +0.00(+0.00%)
Apr 02, 2015 0.1000 0.1000 0.1000 0 -0.00(-4.76%)
Apr 01, 2015 0.1000 0.1100 0.0950 0.1050 1,106,600 +0.00(+5.00%)
Mar 31, 2015 0.1000 0.1000 0.0950 0.1000 333,300 +0.00(+0.00%)
Mar 30, 2015 0.1050 0.1100 0.0950 0.1000 1,098,500 -0.01(-9.09%)
Mar 27, 2015 0.0950 0.1100 0.0900 0.1100 2,484,000 +0.01(+15.79%)
Mar 26, 2015 0.0900 0.1000 0.0900 0.0950 790,000 +0.01(+5.56%)
Mar 25, 2015 0.0950 0.0950 0.0900 0.0900 215,000 -0.01(-5.26%)
Mar 24, 2015 0.0950 0.1000 0.0850 0.0950 1,117,700 +0.00(+0.00%)
Mar 23, 2015 0.1000 0.1000 0.0900 0.0950 597,500 -0.01(-5.00%)
Mar 20, 2015 0.0900 0.1100 0.0900 0.1000 552,120 +0.00(+0.00%)
Mar 19, 2015 0.1150 0.1200 0.1000 0.1000 1,281,500 -0.01(-13.04%)
Mar 18, 2015 0.1250 0.1300 0.1150 0.1150 834,775 -0.01(-8.00%)
Mar 17, 2015 0.1300 0.1300 0.1200 0.1250 669,000 -0.01(-3.85%)
Mar 16, 2015 0.1350 0.1400 0.1200 0.1300 1,954,000 -0.01(-3.70%)
Mar 13, 2015 0.1300 0.1400 0.1250 0.1350 2,344,000 +0.01(+3.85%)
Mar 12, 2015 0.1200 0.1300 0.1200 0.1300 1,896,000 +0.01(+13.04%)
Mar 11, 2015 0.1350 0.1350 0.1150 0.1150 1,756,500 -0.02(-14.81%)
Mar 10, 2015 0.1450 0.1500 0.1300 0.1350 2,043,000 -0.01(-6.90%)
Mar 09, 2015 0.1300 0.1500 0.1300 0.1450 2,991,600 +0.01(+7.41%)
Mar 06, 2015 0.1300 0.1400 0.1300 0.1350 2,677,500 +0.01(+3.85%)
Mar 05, 2015 0.1300 0.1300 0.1250 0.1300 328,500 +0.00(+0.00%)
Mar 04, 2015 0.1300 0.1250 0.1300 646,000 +0.00(+0.00%)
Mar 03, 2015 0.1250 0.1300 0.1250 0.1300 509,544 +0.01(+4.00%)
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.