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, 2019 0.1250 0.1350 0.1250 0.1350 476,052 +0.01(+8.00%)
Jan 30, 2019 0.1350 0.1350 0.1250 0.1250 283,562 -0.01(-3.85%)
Jan 29, 2019 0.1300 0.1450 0.1300 0.1300 652,221 +0.01(+4.00%)
Jan 28, 2019 0.1300 0.1350 0.1250 0.1250 659,711 -0.01(-3.85%)
Jan 25, 2019 0.1350 0.1350 0.1250 0.1300 1,203,708 +0.00(+0.00%)
Jan 24, 2019 0.1700 0.1700 0.1300 0.1300 7,873,187 -0.02(-13.33%)
Jan 23, 2019 0.1150 0.1650 0.1150 0.1500 3,988,950 +0.03(+30.43%)
Jan 22, 2019 0.1200 0.1200 0.1150 0.1150 764,205 -0.00(-4.17%)
Jan 21, 2019 0.1150 0.1200 0.1150 0.1200 320,694 +0.00(+0.00%)
Jan 18, 2019 0.1150 0.1200 0.1100 0.1200 823,700 +0.00(+4.35%)
Jan 17, 2019 0.1150 0.1150 0.1100 0.1150 378,924 +0.01(+4.55%)
Jan 16, 2019 0.1150 0.1150 0.1100 0.1100 255,564 +0.00(+0.00%)
Jan 15, 2019 0.1200 0.1200 0.1100 0.1100 791,791 -0.01(-8.33%)
Jan 14, 2019 0.1200 0.1200 0.1100 0.1200 672,363 +0.00(+0.00%)
Jan 11, 2019 0.1150 0.1200 0.1100 0.1200 300,101 +0.01(+9.09%)
Jan 10, 2019 0.1200 0.1200 0.1100 0.1100 659,969 -0.01(-8.33%)
Jan 09, 2019 0.1100 0.1300 0.1100 0.1200 1,230,625 +0.00(+4.35%)
Jan 08, 2019 0.1100 0.1150 0.1050 0.1150 925,348 +0.01(+4.55%)
Jan 07, 2019 0.1150 0.1150 0.1100 0.1100 1,143,642 +0.00(+0.00%)
Jan 04, 2019 0.1100 0.1150 0.1050 0.1100 794,300 +0.01(+4.76%)
Jan 03, 2019 0.1200 0.1250 0.1050 0.1050 1,202,526 -0.01(-12.50%)
Jan 02, 2019 0.0950 0.1350 0.0950 0.1200 2,897,492 +0.03(+33.33%)
Dec 31, 2018 0.0900 0.0900 0.0900 0 +0.01(+12.50%)
Dec 28, 2018 0.0800 0.0850 0.0750 0.0800 774,666 +0.00(+0.00%)
Dec 27, 2018 0.0800 0.0800 0.0750 0.0800 852,243 +0.01(+14.29%)
Dec 24, 2018 0.0700 0.0700 0.0700 0 -0.01(-12.50%)
Dec 21, 2018 0.0800 0.0900 0.0800 0.0800 738,606 -0.01(-5.88%)
Dec 20, 2018 0.0850 0.0900 0.0800 0.0850 409,191 +0.01(+6.25%)
Dec 19, 2018 0.0800 0.0900 0.0800 0.0800 602,780 -0.01(-11.11%)
Dec 18, 2018 0.0950 0.1000 0.0800 0.0900 588,142 -0.01(-5.26%)
Dec 17, 2018 0.0950 0.1000 0.0950 0.0950 359,500 +0.00(+0.00%)
Dec 14, 2018 0.0950 0.1000 0.0950 0.0950 354,747 +0.00(+0.00%)
Dec 13, 2018 0.1000 0.1000 0.0950 0.0950 198,398 -0.01(-5.00%)
Dec 12, 2018 0.1000 0.1050 0.0950 0.1000 490,427 +0.00(+0.00%)
Dec 11, 2018 0.1050 0.1050 0.1000 0.1000 316,895 -0.00(-4.76%)
Dec 10, 2018 0.1050 0.1050 0.1000 0.1050 374,263 +0.00(+0.00%)
Dec 07, 2018 0.1050 0.1100 0.1000 0.1050 868,342 +0.00(+0.00%)
Dec 06, 2018 0.1000 0.1100 0.1000 0.1050 533,859 +0.00(+5.00%)
Dec 05, 2018 0.1100 0.1100 0.1000 0.1000 1,002,364 -0.00(-4.76%)
Dec 04, 2018 0.1100 0.1150 0.1050 0.1050 1,088,868 -0.01(-4.55%)
Dec 03, 2018 0.1200 0.1200 0.1100 0.1100 510,060 -0.01(-8.33%)
Nov 30, 2018 0.1200 0.1200 0.1150 0.1200 339,700 +0.00(+4.35%)
Nov 29, 2018 0.1200 0.1200 0.1150 0.1150 137,965 +0.00(+0.00%)
Nov 28, 2018 0.1150 0.1200 0.1100 0.1150 601,130 +0.00(+0.00%)
Nov 27, 2018 0.1150 0.1200 0.1100 0.1150 339,255 +0.00(+0.00%)
Nov 26, 2018 0.1200 0.1250 0.1150 0.1150 322,829 -0.00(-4.17%)
Nov 23, 2018 0.1200 0.1250 0.1150 0.1200 286,100 -0.01(-4.00%)
Nov 22, 2018 0.1300 0.1300 0.1200 0.1250 367,917 -0.01(-3.85%)
Nov 21, 2018 0.1100 0.1350 0.1100 0.1300 2,902,410 +0.03(+30.00%)
Nov 20, 2018 0.1150 0.1150 0.1000 0.1000 762,572 -0.01(-9.09%)
Nov 19, 2018 0.1150 0.1150 0.1100 0.1100 382,714 -0.01(-8.33%)
Nov 16, 2018 0.1200 0.1200 0.1150 0.1200 442,600 +0.00(+0.00%)
Nov 15, 2018 0.1050 0.1200 0.1050 0.1200 507,817 +0.00(+4.35%)
Nov 14, 2018 0.1200 0.1200 0.1050 0.1150 1,933,808 -0.01(-8.00%)
Nov 13, 2018 0.1300 0.1350 0.1200 0.1250 1,540,923 -0.01(-3.85%)
Nov 12, 2018 0.1350 0.1350 0.1300 0.1300 620,335 +0.00(+0.00%)
Nov 09, 2018 0.1300 0.1400 0.1300 0.1300 543,100 -0.01(-3.70%)
Nov 08, 2018 0.1400 0.1400 0.1350 0.1350 711,076 -0.01(-3.57%)
Nov 07, 2018 0.1400 0.1450 0.1350 0.1400 973,863 +0.00(+0.00%)
Nov 06, 2018 0.1450 0.1450 0.1350 0.1400 940,262 -0.00(-3.45%)
Nov 05, 2018 0.1450 0.1500 0.1300 0.1450 1,965,705 -0.01(-3.33%)
Nov 02, 2018 0.1500 0.1550 0.1450 0.1500 470,500 +0.01(+3.45%)
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.