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, 2019 0.1150 0.1150 0.1100 0.1100 458,130 +0.00(+0.00%)
Feb 27, 2019 0.1150 0.1200 0.1100 0.1100 316,611 -0.01(-8.33%)
Feb 26, 2019 0.1200 0.1200 0.1150 0.1200 557,647 +0.00(+0.00%)
Feb 25, 2019 0.1200 0.1200 0.1150 0.1200 351,408 +0.00(+4.35%)
Feb 22, 2019 0.1200 0.1200 0.1150 0.1150 382,168 +0.00(+0.00%)
Feb 21, 2019 0.1150 0.1300 0.1150 0.1150 1,334,075 +0.00(+0.00%)
Feb 20, 2019 0.1150 0.1200 0.1150 0.1150 289,660 +0.00(+0.00%)
Feb 19, 2019 0.1150 0.1250 0.1150 0.1150 755,993 -0.00(-4.17%)
Feb 15, 2019 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Feb 14, 2019 0.1200 0.1250 0.1200 0.1200 426,050 +0.00(+0.00%)
Feb 13, 2019 0.1250 0.1250 0.1200 0.1200 389,944 -0.01(-4.00%)
Feb 12, 2019 0.1300 0.1300 0.1150 0.1250 1,186,958 +0.00(+0.00%)
Feb 11, 2019 0.1250 0.1300 0.1200 0.1250 362,935 +0.00(+0.00%)
Feb 08, 2019 0.1250 0.1250 0.1200 0.1250 637,879 -0.01(-3.85%)
Feb 07, 2019 0.1250 0.1300 0.1200 0.1300 566,275 +0.01(+4.00%)
Feb 06, 2019 0.1250 0.1300 0.1250 0.1250 267,334 +0.00(+0.00%)
Feb 05, 2019 0.1300 0.1350 0.1250 0.1250 545,474 -0.01(-7.41%)
Feb 04, 2019 0.1300 0.1350 0.1250 0.1350 962,723 +0.01(+3.85%)
Feb 01, 2019 0.1350 0.1350 0.1250 0.1300 865,041 -0.01(-3.70%)
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%)
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.