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 (%)
Nov 30, 2015 0.0300 0.0300 0.0250 0.0300 1,888,000 +0.00(+0.00%)
Nov 27, 2015 0.0300 0.0300 0.0300 0.0300 410,000 +0.00(+0.00%)
Nov 26, 2015 0.0300 0.0300 0.0300 0.0300 120,000 +0.00(+0.00%)
Nov 25, 2015 0.0250 0.0300 0.0250 0.0300 86,800 -0.01(-14.29%)
Nov 24, 2015 0.0300 0.0350 0.0300 0.0350 1,682,000 +0.01(+16.67%)
Nov 23, 2015 0.0300 745,001 -0.01(-14.29%)
Nov 20, 2015 0.0300 0.0350 0.0250 0.0350 969,700 +0.01(+16.67%)
Nov 19, 2015 0.0300 0.0350 0.0250 0.0300 964,000 +0.00(+0.00%)
Nov 18, 2015 0.0300 0.0300 0.0300 0.0300 270,000 +0.00(+0.00%)
Nov 17, 2015 0.0300 0.0300 0.0250 0.0300 220,000 +0.00(+0.00%)
Nov 16, 2015 0.0250 0.0300 0.0250 0.0300 34,500 +0.00(+0.00%)
Nov 13, 2015 0.0300 0.0350 0.0250 0.0300 118,000 +0.00(+0.00%)
Nov 12, 2015 0.0350 0.0350 0.0250 0.0300 987,000 -0.01(-14.29%)
Nov 11, 2015 0.0350 0.0350 0.0350 0.0350 10,000 +0.00(+0.00%)
Nov 10, 2015 0.0350 0.0350 0.0300 0.0350 240,000 +0.00(+0.00%)
Nov 09, 2015 0.0400 0.0400 0.0300 0.0350 610,000 -0.00(-12.50%)
Nov 06, 2015 0.0400 0.0400 0.0350 0.0400 38,000 +0.00(+0.00%)
Nov 05, 2015 0.0400 0.0400 0.0350 0.0400 373,600 +0.00(+0.00%)
Nov 04, 2015 0.0400 0.0400 0.0350 0.0400 704,250 +0.00(+0.00%)
Nov 03, 2015 0.0400 0.0400 0.0350 0.0400 85,000 +0.00(+0.00%)
Nov 02, 2015 0.0400 0.0400 0.0350 0.0400 1,487,400 +0.00(+0.00%)
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%)
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.