Skip to main content
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 (%)
Jan 31, 2017 0.0200 0.0200 0.0200 0.0200 305,000 +0.00(+0.00%)
Jan 30, 2017 0.0200 0.0250 0.0200 0.0200 1,555,039 +0.00(+0.00%)
Jan 27, 2017 0.0200 0.0200 0.0200 0.0200 467,000 +0.01(+33.33%)
Jan 26, 2017 0.0200 0.0200 0.0150 0.0150 65,000 -0.01(-25.00%)
Jan 25, 2017 0.0200 0.0200 0.0200 0.0200 692,500 +0.00(+0.00%)
Jan 24, 2017 0.0100 0.0200 0.0100 0.0200 3,903,000 +0.01(+33.33%)
Jan 23, 2017 0.0150 0.0200 0.0150 0.0150 1,174,000 +0.00(+0.00%)
Jan 20, 2017 0.0150 0.0150 0.0150 0.0150 366,000 +0.00(+0.00%)
Jan 19, 2017 0.0150 0.0150 0.0150 0.0150 676,400 +0.00(+0.00%)
Jan 18, 2017 0.0200 0.0200 0.0150 0.0150 291,500 -0.01(-25.00%)
Jan 17, 2017 0.0200 0.0200 0.0200 0.0200 49,000 +0.00(+0.00%)
Jan 16, 2017 0.0150 0.0200 0.0150 0.0200 2,565,000 +0.01(+33.33%)
Jan 13, 2017 0.0150 0.0200 0.0150 0.0150 748,000 +0.00(+0.00%)
Jan 12, 2017 0.0150 0.0150 0.0150 0.0150 343,000 +0.00(+0.00%)
Jan 11, 2017 0.0150 0.0150 0.0100 0.0150 624,100 +0.00(+0.00%)
Jan 10, 2017 0.0150 0.0200 0.0150 0.0150 543,500 +0.00(+50.00%)
Jan 09, 2017 0.0150 0.0200 0.0100 0.0100 1,030,500 -0.00(-33.33%)
Jan 06, 2017 0.0150 0.0150 0.0100 0.0150 347,000 +0.00(+0.00%)
Jan 05, 2017 0.0150 0.0150 0.0100 0.0150 259,000 +0.00(+0.00%)
Jan 04, 2017 0.0150 0.0150 0.0150 0.0150 271,000 +0.00(+0.00%)
Jan 03, 2017 0.0200 0.0200 0.0150 0.0150 1,022,000 -0.01(-25.00%)
Dec 30, 2016 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 28, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 23, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 22, 2016 0.0150 0.0150 0.0150 0.0150 28,000 -0.01(-25.00%)
Dec 21, 2016 0.0200 0.0200 0.0200 0.0200 108,000 +0.01(+33.33%)
Dec 20, 2016 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+0.00%)
Dec 19, 2016 0.0150 0.0150 0.0150 0.0150 128,000 -0.01(-25.00%)
Dec 16, 2016 0.0200 0.0200 0.0150 0.0200 719,000 +0.01(+33.33%)
Dec 15, 2016 0.0200 0.0200 0.0150 0.0150 69,000 -0.01(-25.00%)
Dec 14, 2016 0.0200 0.0250 0.0150 0.0200 1,736,502 +0.00(+0.00%)
Dec 13, 2016 0.0200 0.0250 0.0200 0.0200 217,000 +0.00(+0.00%)
Dec 12, 2016 0.0200 0.0200 0.0150 0.0200 420,500 +0.00(+0.00%)
Dec 09, 2016 0.0200 0.0200 0.0200 0.0200 84,000 +0.00(+0.00%)
Dec 08, 2016 0.0200 0.0200 0.0150 0.0200 2,052,667 +0.00(+0.00%)
Dec 07, 2016 0.0200 0.0250 0.0200 0.0200 1,225,731 -0.01(-20.00%)
Dec 06, 2016 0.0200 0.0250 0.0200 0.0250 1,489,589 +0.00(+0.00%)
Dec 05, 2016 0.0250 0.0250 0.0200 0.0250 560,000 +0.00(+0.00%)
Dec 02, 2016 0.0200 0.0250 0.0200 0.0250 564,000 +0.00(+0.00%)
Dec 01, 2016 0.0250 0.0250 0.0200 0.0250 925,590 +0.00(+0.00%)
Nov 30, 2016 0.0250 0.0250 0.0200 0.0250 1,496,840 +0.00(+0.00%)
Nov 29, 2016 0.0250 0.0250 0.0250 0.0250 1,088,500 +0.00(+0.00%)
Nov 28, 2016 0.0300 0.0300 0.0250 0.0250 1,348,628 +0.00(+0.00%)
Nov 25, 2016 0.0250 0.0300 0.0250 0.0250 313,666 -0.00(-16.67%)
Nov 24, 2016 0.0250 0.0300 0.0250 0.0300 3,442,400 +0.00(+20.00%)
Nov 23, 2016 0.0300 0.0300 0.0200 0.0250 5,718,195 -0.00(-16.67%)
Nov 22, 2016 0.0350 0.0350 0.0250 0.0300 14,701,912 -0.01(-14.29%)
Nov 21, 2016 0.0250 0.0450 0.0250 0.0350 15,417,464 +0.01(+40.00%)
Nov 18, 2016 0.0250 0.0300 0.0200 0.0250 1,489,149 -0.00(-16.67%)
Nov 17, 2016 0.0200 0.0300 0.0200 0.0300 6,045,850 +0.01(+50.00%)
Nov 16, 2016 0.0200 0.0250 0.0200 0.0200 1,205,500 +0.00(+0.00%)
Nov 15, 2016 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Nov 14, 2016 0.0250 0.0250 0.0200 0.0200 540,143 -0.01(-20.00%)
Nov 11, 2016 0.0250 0.0250 0.0200 0.0250 1,728,420 +0.00(+0.00%)
Nov 10, 2016 0.0300 0.0300 0.0250 0.0250 3,253,952 +0.00(+0.00%)
Nov 09, 2016 0.0300 0.0300 0.0250 0.0250 2,050,610 -0.00(-16.67%)
Nov 08, 2016 0.0250 0.0300 0.0200 0.0300 7,671,764 +0.01(+50.00%)
Nov 07, 2016 0.0150 0.0250 0.0150 0.0200 4,686,500 +0.01(+33.33%)
Nov 04, 2016 0.0200 0.0200 0.0150 0.0150 408,000 -0.01(-25.00%)
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.