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 (%)
Feb 27, 2015 0.1250 0.1300 0.1200 0.1250 750,000 +0.00(+0.00%)
Feb 26, 2015 0.1200 0.1250 0.1150 0.1250 474,740 +0.00(+0.00%)
Feb 25, 2015 0.1300 0.1350 0.1150 0.1250 1,513,000 -0.01(-7.41%)
Feb 24, 2015 0.1400 0.1350 2,156,571 +0.01(+3.85%)
Feb 23, 2015 0.1100 0.1300 0.1050 0.1300 3,408,000 +0.01(+13.04%)
Feb 20, 2015 0.1100 0.1150 0.1000 0.1150 1,155,000 +0.01(+9.52%)
Feb 19, 2015 0.1100 0.1200 0.1000 0.1050 1,941,200 +0.00(+0.00%)
Feb 18, 2015 0.0950 0.1100 0.0900 0.1050 4,794,900 +0.01(+16.67%)
Feb 17, 2015 0.0850 0.1000 0.0850 0.0900 1,634,000 +0.01(+12.50%)
Feb 13, 2015 0.0800 0.0800 0.0800 0 -0.01(-15.79%)
Feb 12, 2015 0.0800 0.0950 0.0800 0.0950 316,000 +0.02(+26.67%)
Feb 11, 2015 0.0800 0.0850 0.0750 0.0750 67,000 -0.01(-6.25%)
Feb 10, 2015 0.0800 0.0850 0.0750 0.0800 203,000 +0.00(+0.00%)
Feb 09, 2015 0.0800 0.0850 0.0700 0.0800 126,750 -0.01(-5.88%)
Feb 06, 2015 0.0800 0.0850 0.0750 0.0850 49,000 +0.01(+6.25%)
Feb 05, 2015 0.0800 0.0850 0.0750 0.0800 41,000 +0.00(+0.00%)
Feb 04, 2015 0.0800 0.0800 0.0700 0.0800 151,500 +0.00(+0.00%)
Feb 03, 2015 0.0800 0.0800 0.0800 0.0800 40,000 +0.00(+0.00%)
Feb 02, 2015 0.0800 0.0800 0.0700 0.0800 53,980 +0.00(+0.00%)
Jan 30, 2015 0.0800 0.0800 0.0750 0.0800 200,000 -0.01(-11.11%)
Jan 29, 2015 0.0800 0.0900 0.0750 0.0900 162,500 +0.01(+12.50%)
Jan 28, 2015 0.0800 0.0850 0.0700 0.0800 228,500 -0.01(-5.88%)
Jan 27, 2015 0.0900 0.0900 0.0750 0.0850 43,000 -0.00(-5.56%)
Jan 26, 2015 0.0850 0.0900 0.0850 0.0900 12,000 +0.00(+5.88%)
Jan 23, 2015 0.0850 0.0900 0.0750 0.0850 182,375 +0.00(+0.00%)
Jan 22, 2015 0.0850 0.0850 0.0750 0.0850 95,125 +0.01(+6.25%)
Jan 21, 2015 0.0850 0.0850 0.0800 0.0800 121,000 -0.01(-5.88%)
Jan 20, 2015 0.0800 0.0950 0.0800 0.0850 168,000 -0.01(-10.53%)
Jan 19, 2015 0.1000 0.1000 0.0850 0.0950 442,000 +0.00(+0.00%)
Jan 16, 2015 0.0950 0.0950 0.0850 0.0950 164,000 -0.01(-5.00%)
Jan 15, 2015 0.0950 0.1000 0.0900 0.1000 170,500 +0.01(+5.26%)
Jan 14, 2015 0.1050 0.1050 0.0900 0.0950 575,500 -0.01(-9.52%)
Jan 13, 2015 0.1100 0.1100 0.0950 0.1050 721,000 -0.01(-4.55%)
Jan 12, 2015 0.1150 0.1200 0.1150 0.1100 564,000 -0.01(-8.33%)
Jan 09, 2015 0.1150 0.1200 0.1100 0.1200 95,500 +0.00(+4.35%)
Jan 08, 2015 0.1250 0.1250 0.1050 0.1150 613,949 -0.01(-8.00%)
Jan 07, 2015 0.1300 0.1350 0.1200 0.1250 454,000 -0.01(-3.85%)
Jan 06, 2015 0.1200 0.1300 0.1050 0.1300 683,529 +0.01(+8.33%)
Jan 05, 2015 0.1150 0.1200 0.1050 0.1200 271,684 +0.00(+4.35%)
Jan 02, 2015 0.1050 0.1150 0.1000 0.1150 194,200 +0.01(+9.52%)
Dec 31, 2014 0.1050 0.1050 0.1050 0 +0.00(+0.00%)
Dec 30, 2014 0.1000 0.1050 0.0900 0.1050 238,500 +0.00(+5.00%)
Dec 29, 2014 0.1000 0.1000 0.0850 0.1000 995,750 +0.00(+0.00%)
Dec 24, 2014 0.1000 0.1000 0.1000 0 +0.01(+17.65%)
Dec 23, 2014 0.0750 0.0900 0.0750 0.0850 311,500 +0.00(+0.00%)
Dec 22, 2014 0.0850 0.0850 0.0750 0.0850 204,000 +0.00(+0.00%)
Dec 19, 2014 0.0900 0.0900 0.0800 0.0850 778,000 +0.00(+0.00%)
Dec 18, 2014 0.0950 0.0950 0.0800 0.0850 579,206 -0.01(-10.53%)
Dec 17, 2014 0.0900 0.0950 0.0800 0.0950 455,435 +0.00(+0.00%)
Dec 16, 2014 0.0900 0.0950 0.0950 490,500 +0.01(+5.56%)
Dec 15, 2014 0.1000 0.1000 0.0800 0.0900 246,000 -0.01(-10.00%)
Dec 12, 2014 0.1000 0.1000 0.1000 0.1000 27,500 +0.00(+0.00%)
Dec 11, 2014 0.1050 0.1050 0.0900 0.1000 482,500 -0.00(-4.76%)
Dec 10, 2014 0.1050 0.1050 0.0900 0.1050 531,620 +0.00(+0.00%)
Dec 09, 2014 0.1000 0.1100 0.1000 0.1050 101,000 +0.00(+0.00%)
Dec 08, 2014 0.1150 0.1150 0.1050 0.1050 98,000 -0.01(-8.70%)
Dec 05, 2014 0.1150 0.1150 0.1000 0.1150 158,000 +0.00(+0.00%)
Dec 04, 2014 0.1100 0.1200 0.1000 0.1150 188,000 -0.00(-4.17%)
Dec 03, 2014 0.1150 0.1200 0.1100 0.1200 115,000 +0.00(+4.35%)
Dec 02, 2014 0.1250 0.1250 0.1050 0.1150 158,700 +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.