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 28, 2018 0.3000 0.3500 0.2900 0.3400 6,920,508 +0.03(+7.94%)
Feb 27, 2018 0.3400 0.3400 0.2950 0.3150 9,721,803 -0.04(-12.50%)
Feb 26, 2018 0.3950 0.3950 0.3250 0.3600 5,933,931 -0.04(-10.00%)
Feb 23, 2018 0.4100 0.4150 0.3950 0.4000 3,058,518 -0.01(-2.44%)
Feb 22, 2018 0.4000 0.4100 4,467,271 +0.02(+5.13%)
Feb 21, 2018 0.4100 0.4200 0.3900 0.3900 2,558,738 -0.03(-7.14%)
Feb 20, 2018 0.4300 0.4450 0.4000 0.4200 3,142,595 -0.02(-4.55%)
Feb 16, 2018 0.4400 0.4400 0.4400 0 -0.02(-4.35%)
Feb 15, 2018 0.3950 0.4750 0.3750 0.4600 7,188,102 +0.07(+16.46%)
Feb 14, 2018 0.4000 0.4100 0.3850 0.3950 5,284,336 -0.02(-5.95%)
Feb 13, 2018 0.4300 0.4350 0.4100 0.4200 1,935,525 -0.01(-2.33%)
Feb 12, 2018 0.4600 0.4600 0.3950 0.4300 7,707,876 -0.03(-6.52%)
Feb 09, 2018 0.4600 0.4700 0.4300 0.4600 5,484,978 -0.01(-1.08%)
Feb 08, 2018 0.5000 0.5000 0.4600 0.4650 4,573,061 -0.00(-1.06%)
Feb 07, 2018 0.4700 0.4900 0.4500 0.4700 11,554,003 +0.04(+9.30%)
Feb 06, 2018 0.3750 0.4300 0.3550 0.4300 9,012,273 +0.07(+19.44%)
Feb 05, 2018 0.2950 0.4450 0.2850 0.3600 18,273,264 +0.04(+12.50%)
Feb 02, 2018 0.3550 0.3650 0.2700 0.3200 24,829,272 -0.09(-22.89%)
Feb 01, 2018 0.5300 0.5300 0.4000 0.4150 16,362,766 -0.12(-21.70%)
Jan 31, 2018 0.5000 0.5300 0.4850 0.5300 6,201,751 +0.00(+0.00%)
Jan 30, 2018 0.6000 0.6000 0.5200 0.5300 4,196,987 -0.07(-11.67%)
Jan 29, 2018 0.6400 0.6400 0.5900 0.6000 4,992,630 -0.03(-4.76%)
Jan 26, 2018 0.6100 0.6400 0.5700 0.6300 4,389,348 +0.04(+6.78%)
Jan 25, 2018 0.6000 0.6100 0.5800 0.5900 2,782,794 +0.00(+0.00%)
Jan 24, 2018 0.6100 0.6200 0.5800 0.5900 2,857,014 -0.02(-3.28%)
Jan 23, 2018 0.6300 0.6300 0.5900 0.6100 3,720,374 -0.01(-1.61%)
Jan 22, 2018 0.6100 0.6500 0.6000 0.6200 4,298,686 +0.02(+3.33%)
Jan 19, 2018 0.6000 0.6000 0.5400 0.6000 4,622,213 +0.00(+0.00%)
Jan 18, 2018 0.6200 0.6300 0.5800 0.6000 3,908,936 -0.02(-3.23%)
Jan 17, 2018 0.6500 0.6500 0.6100 0.6200 4,963,160 -0.04(-6.06%)
Jan 16, 2018 0.6800 0.7000 0.6400 0.6600 3,671,004 -0.01(-1.49%)
Jan 15, 2018 0.6300 0.7000 0.6000 0.6700 4,020,983 -0.01(-1.47%)
Jan 12, 2018 0.6900 0.7100 0.6400 0.6800 7,656,765 -0.02(-2.86%)
Jan 11, 2018 0.7400 0.7500 0.6800 0.7000 5,999,216 -0.04(-5.41%)
Jan 10, 2018 0.7400 8,136,673 +0.00(+0.00%)
Jan 09, 2018 0.6900 0.8100 0.6800 0.7400 20,193,340 +0.09(+13.85%)
Jan 08, 2018 0.6000 0.6500 0.5700 0.6500 10,597,459 +0.07(+12.07%)
Jan 05, 2018 0.5600 0.6000 0.5100 0.5800 4,614,864 +0.00(+0.00%)
Jan 04, 2018 0.6000 0.6000 0.5500 0.5800 4,836,429 -0.02(-3.33%)
Jan 03, 2018 0.6400 0.6400 0.5600 0.6000 8,391,243 -0.01(-1.64%)
Jan 02, 2018 0.5600 0.6200 0.4850 0.6100 11,098,815 +0.06(+10.91%)
Dec 29, 2017 0.5500 0.5500 0.5500 0 -0.05(-8.33%)
Dec 28, 2017 0.6000 0.6500 0.5300 0.6000 12,829,471 +0.01(+1.69%)
Dec 27, 2017 0.5300 0.7200 0.4950 0.5900 22,182,632 +0.10(+21.65%)
Dec 22, 2017 0.4850 0.4850 0.4850 0 +0.07(+15.48%)
Dec 21, 2017 0.3950 0.4200 0.3800 0.4200 5,671,939 +0.01(+3.70%)
Dec 20, 2017 0.3900 0.4100 0.3550 0.4050 12,104,805 -0.01(-3.57%)
Dec 19, 2017 0.4500 0.4550 0.3850 0.4200 18,237,052 -0.03(-5.62%)
Dec 18, 2017 0.3200 0.4500 0.3100 0.4450 26,143,132 +0.14(+43.55%)
Dec 15, 2017 0.3000 0.3100 0.2900 0.3100 5,119,609 +0.01(+3.33%)
Dec 14, 2017 0.3100 0.3100 0.2900 0.3000 1,899,112 -0.01(-1.64%)
Dec 13, 2017 0.2900 0.3050 0.2850 0.3050 4,840,591 -0.01(-1.61%)
Dec 12, 2017 0.3100 0.3150 0.3000 0.3100 6,182,480 +0.00(+0.00%)
Dec 11, 2017 0.3100 0.3150 0.2950 0.3100 3,566,667 +0.01(+1.64%)
Dec 08, 2017 0.2900 0.3050 0.2750 0.3050 4,549,958 +0.02(+7.02%)
Dec 07, 2017 0.2850 0.2950 0.2800 0.2850 3,016,574 -0.02(-5.00%)
Dec 06, 2017 0.2900 0.3000 0.2800 0.3000 2,704,458 +0.00(+0.00%)
Dec 05, 2017 0.2800 0.3150 0.2600 0.3000 6,764,318 +0.01(+3.45%)
Dec 04, 2017 0.3200 0.3200 0.2850 0.2900 5,668,181 -0.02(-6.45%)
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.