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 (%)
Oct 30, 2015 0.0400 0.0400 0.0350 0.0400 315,000 +0.00(+0.00%)
Oct 29, 2015 0.0400 0.0400 0.0300 0.0400 492,000 +0.00(+0.00%)
Oct 28, 2015 0.0400 0.0400 0.0350 0.0400 267,000 +0.00(+0.00%)
Oct 27, 2015 0.0400 0.0450 0.0350 0.0400 66,000 -0.00(-11.11%)
Oct 26, 2015 0.0400 0.0450 0.0400 0.0450 808,500 +0.00(+12.50%)
Oct 23, 2015 0.0450 0.0450 0.0400 0.0400 370,000 -0.00(-11.11%)
Oct 22, 2015 0.0400 0.0450 0.0400 0.0450 1,367,800 +0.00(+12.50%)
Oct 21, 2015 0.0500 0.0500 0.0400 0.0400 1,525,500 -0.01(-20.00%)
Oct 20, 2015 0.0500 0.0550 0.0450 0.0500 617,855 +0.00(+0.00%)
Oct 19, 2015 0.0550 0.0550 0.0500 0.0500 2,375,299 -0.00(-9.09%)
Oct 16, 2015 0.0400 0.0600 0.0400 0.0550 7,254,988 +0.01(+22.22%)
Oct 15, 2015 0.0450 0.0500 0.0450 0.0450 1,081,500 +0.00(+0.00%)
Oct 14, 2015 0.0450 0.0500 0.0450 0.0450 421,000 +0.00(+0.00%)
Oct 13, 2015 0.0400 0.0450 0.0400 0.0450 696,500 +0.00(+12.50%)
Oct 09, 2015 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Oct 08, 2015 0.0450 0.0450 0.0350 0.0400 125,500 +0.00(+0.00%)
Oct 07, 2015 0.0450 0.0450 0.0350 0.0400 689,515 +0.00(+0.00%)
Oct 06, 2015 0.0400 0.0400 0.0350 0.0400 207,500 +0.00(+0.00%)
Oct 05, 2015 0.0400 0.0400 0.0400 0.0400 40,000 +0.00(+0.00%)
Oct 02, 2015 0.0400 0.0400 0.0350 0.0400 348,000 +0.00(+0.00%)
Oct 01, 2015 0.0400 0.0400 0.0400 0.0400 12,500 +0.00(+0.00%)
Sep 30, 2015 0.0400 0.0450 0.0400 0.0400 30,000 +0.00(+0.00%)
Sep 29, 2015 0.0400 0.0450 0.0400 0.0400 510,645 +0.00(+0.00%)
Sep 28, 2015 0.0400 0.0450 0.0350 0.0400 389,000 +0.00(+0.00%)
Sep 25, 2015 0.0400 0.0450 0.0400 0.0400 782,500 +0.00(+14.29%)
Sep 24, 2015 0.0400 0.0400 0.0350 0.0350 760,500 +0.01(+16.67%)
Sep 23, 2015 0.0300 0.0450 0.0200 0.0300 2,867,250 +0.01(+50.00%)
Sep 22, 2015 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
Sep 21, 2015 0.0200 0.0250 0.0200 0.0200 402,000 -0.01(-20.00%)
Sep 18, 2015 0.0250 0.0250 0.0200 0.0250 191,500 +0.00(+0.00%)
Sep 17, 2015 0.0200 0.0250 0.0200 0.0250 446,000 +0.00(+0.00%)
Sep 16, 2015 0.0250 0.0250 0.0250 0.0250 19,800 +0.00(+0.00%)
Sep 15, 2015 0.0250 0.0250 0.0200 0.0250 810,000 +0.00(+0.00%)
Sep 14, 2015 0.0250 0.0250 0.0200 0.0250 47,000 +0.01(+25.00%)
Sep 11, 2015 0.0250 0.0250 0.0200 0.0200 42,000 -0.01(-20.00%)
Sep 10, 2015 0.0250 0.0250 0.0200 0.0250 833,594 +0.00(+0.00%)
Sep 09, 2015 0.0250 0.0250 0.0200 0.0250 23,000 +0.00(+0.00%)
Sep 08, 2015 0.0250 0.0250 0.0200 0.0250 41,000 +0.00(+0.00%)
Sep 04, 2015 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Sep 03, 2015 0.0250 0.0250 0.0200 0.0250 49,500 +0.00(+0.00%)
Sep 02, 2015 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Sep 01, 2015 0.0300 0.0300 0.0250 0.0250 7,000 -0.00(-16.67%)
Aug 31, 2015 0.0250 0.0300 0.0200 0.0300 40,000 +0.00(+20.00%)
Aug 28, 2015 0.0200 0.0250 0.0200 0.0250 157,000 -0.00(-16.67%)
Aug 27, 2015 0.0250 0.0300 0.0250 0.0300 97,000 +0.00(+20.00%)
Aug 26, 2015 0.0200 0.0250 0.0200 0.0250 203,980 +0.00(+0.00%)
Aug 25, 2015 0.0250 0.0250 0.0250 0.0250 90,500 +0.00(+0.00%)
Aug 24, 2015 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Aug 21, 2015 0.0250 0.0300 0.0250 0.0250 218,000 -0.00(-16.67%)
Aug 20, 2015 0.0300 0.0300 0.0250 0.0300 14,355 +0.00(+0.00%)
Aug 19, 2015 0.0300 0.0300 0.0250 0.0300 107,000 +0.00(+0.00%)
Aug 18, 2015 0.0300 0.0300 0.0250 0.0300 167,000 +0.00(+0.00%)
Aug 17, 2015 0.0250 0.0300 0.0250 0.0300 232,440 +0.00(+0.00%)
Aug 14, 2015 0.0250 0.0300 0.0250 0.0300 259,000 +0.00(+20.00%)
Aug 13, 2015 0.0300 0.0300 0.0250 0.0250 190,000 +0.00(+0.00%)
Aug 12, 2015 0.0300 0.0300 0.0250 0.0250 142,000 +0.00(+0.00%)
Aug 11, 2015 0.0300 0.0300 0.0250 0.0250 167,000 +0.00(+0.00%)
Aug 10, 2015 0.0250 0.0300 0.0250 0.0250 1,037,000 +0.00(+0.00%)
Aug 07, 2015 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Aug 06, 2015 0.0200 0.0250 0.0200 0.0250 374,800 +0.00(+0.00%)
Aug 05, 2015 0.0300 0.0300 0.0200 0.0250 582,000 +0.00(+0.00%)
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.