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 (%)
Mar 31, 2017 0.0500 0.0550 0.0450 0.0550 2,530,376 +0.01(+22.22%)
Mar 30, 2017 0.0500 0.0500 0.0450 0.0450 312,000 -0.01(-10.00%)
Mar 29, 2017 0.0500 0.0500 0.0450 0.0500 1,264,080 +0.01(+11.11%)
Mar 28, 2017 0.0500 0.0500 0.0450 0.0450 694,200 -0.01(-10.00%)
Mar 27, 2017 0.0500 0.0500 0.0450 0.0500 1,812,000 +0.00(+0.00%)
Mar 24, 2017 0.0500 0.0500 0.0450 0.0500 654,504 +0.00(+0.00%)
Mar 23, 2017 0.0450 0.0500 0.0400 0.0500 3,936,947 +0.01(+11.11%)
Mar 22, 2017 0.0500 0.0500 0.0450 0.0450 380,267 +0.00(+0.00%)
Mar 21, 2017 0.0550 0.0550 0.0450 0.0450 1,649,450 -0.01(-18.18%)
Mar 20, 2017 0.0550 0.0550 0.0500 0.0550 1,206,801 +0.00(+0.00%)
Mar 17, 2017 0.0550 0.0600 0.0500 0.0550 3,105,902 +0.00(+0.00%)
Mar 16, 2017 0.0500 0.0550 0.0450 0.0550 3,199,965 +0.01(+22.22%)
Mar 15, 2017 0.0450 0.0500 0.0450 0.0450 3,101,127 -0.01(-10.00%)
Mar 14, 2017 0.0550 0.0600 0.0500 0.0500 8,412,070 -0.00(-9.09%)
Mar 13, 2017 0.0550 0.0650 0.0500 0.0550 6,850,209 +0.00(+0.00%)
Mar 10, 2017 0.0600 0.0650 0.0550 0.0550 4,556,399 -0.00(-8.33%)
Mar 09, 2017 0.0550 0.0650 0.0500 0.0600 8,641,434 +0.00(+9.09%)
Mar 08, 2017 0.0600 0.0650 0.0550 0.0550 9,724,922 -0.01(-15.38%)
Mar 07, 2017 0.0500 0.0650 0.0450 0.0650 9,691,350 +0.01(+30.00%)
Mar 06, 2017 0.0500 0.0550 0.0450 0.0500 6,850,107 +0.00(+0.00%)
Mar 03, 2017 0.0350 0.0550 0.0350 0.0500 20,242,188 +0.01(+42.86%)
Mar 02, 2017 0.0300 0.0350 0.0300 0.0350 4,206,002 +0.01(+16.67%)
Mar 01, 2017 0.0300 0.0350 0.0300 0.0300 2,306,509 +0.00(+0.00%)
Feb 28, 2017 0.0300 0.0350 0.0300 0.0300 1,188,505 +0.00(+0.00%)
Feb 27, 2017 0.0350 0.0350 0.0300 0.0300 1,343,300 +0.00(+0.00%)
Feb 24, 2017 0.0350 0.0350 0.0300 0.0300 1,513,905 +0.00(+0.00%)
Feb 23, 2017 0.0350 0.0350 0.0300 0.0300 1,072,917 +0.00(+0.00%)
Feb 22, 2017 0.0300 0.0350 0.0300 0.0300 143,600 -0.01(-14.29%)
Feb 21, 2017 0.0350 0.0350 0.0300 0.0350 1,174,000 +0.00(+0.00%)
Feb 17, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Feb 16, 2017 0.0400 0.0400 0.0350 0.0350 4,755,807 -0.00(-12.50%)
Feb 15, 2017 0.0300 0.0400 0.0300 0.0400 4,114,200 +0.00(+14.29%)
Feb 14, 2017 0.0350 0.0350 0.0300 0.0350 396,000 +0.00(+0.00%)
Feb 13, 2017 0.0300 0.0350 0.0300 0.0350 1,314,500 +0.01(+16.67%)
Feb 10, 2017 0.0300 0.0300 0.0250 0.0300 1,309,100 +0.00(+0.00%)
Feb 09, 2017 0.0350 0.0350 0.0250 0.0300 2,991,668 -0.01(-14.29%)
Feb 08, 2017 0.0350 0.0400 0.0300 0.0350 821,800 +0.00(+0.00%)
Feb 07, 2017 0.0350 0.0350 0.0300 0.0350 2,063,514 +0.00(+0.00%)
Feb 06, 2017 0.0350 0.0400 0.0300 0.0350 3,332,750 +0.00(+0.00%)
Feb 03, 2017 0.0300 0.0350 0.0300 0.0350 3,422,328 +0.01(+16.67%)
Feb 02, 2017 0.0250 0.0300 0.0250 0.0300 6,870,329 +0.00(+20.00%)
Feb 01, 2017 0.0250 0.0250 0.0200 0.0250 649,002 +0.01(+25.00%)
Jan 31, 2017 0.0200 0.0200 0.0200 0.0200 305,000 +0.00(+0.00%)
Jan 30, 2017 0.0200 0.0250 0.0200 0.0200 1,555,039 +0.00(+0.00%)
Jan 27, 2017 0.0200 0.0200 0.0200 0.0200 467,000 +0.01(+33.33%)
Jan 26, 2017 0.0200 0.0200 0.0150 0.0150 65,000 -0.01(-25.00%)
Jan 25, 2017 0.0200 0.0200 0.0200 0.0200 692,500 +0.00(+0.00%)
Jan 24, 2017 0.0100 0.0200 0.0100 0.0200 3,903,000 +0.01(+33.33%)
Jan 23, 2017 0.0150 0.0200 0.0150 0.0150 1,174,000 +0.00(+0.00%)
Jan 20, 2017 0.0150 0.0150 0.0150 0.0150 366,000 +0.00(+0.00%)
Jan 19, 2017 0.0150 0.0150 0.0150 0.0150 676,400 +0.00(+0.00%)
Jan 18, 2017 0.0200 0.0200 0.0150 0.0150 291,500 -0.01(-25.00%)
Jan 17, 2017 0.0200 0.0200 0.0200 0.0200 49,000 +0.00(+0.00%)
Jan 16, 2017 0.0150 0.0200 0.0150 0.0200 2,565,000 +0.01(+33.33%)
Jan 13, 2017 0.0150 0.0200 0.0150 0.0150 748,000 +0.00(+0.00%)
Jan 12, 2017 0.0150 0.0150 0.0150 0.0150 343,000 +0.00(+0.00%)
Jan 11, 2017 0.0150 0.0150 0.0100 0.0150 624,100 +0.00(+0.00%)
Jan 10, 2017 0.0150 0.0200 0.0150 0.0150 543,500 +0.00(+50.00%)
Jan 09, 2017 0.0150 0.0200 0.0100 0.0100 1,030,500 -0.00(-33.33%)
Jan 06, 2017 0.0150 0.0150 0.0100 0.0150 347,000 +0.00(+0.00%)
Jan 05, 2017 0.0150 0.0150 0.0100 0.0150 259,000 +0.00(+0.00%)
Jan 04, 2017 0.0150 0.0150 0.0150 0.0150 271,000 +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.