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 (%)
Apr 28, 2017 0.0450 0.0500 0.0450 0.0500 328,940 +0.00(+0.00%)
Apr 27, 2017 0.0500 0.0500 0.0450 0.0500 842,469 +0.00(+0.00%)
Apr 26, 2017 0.0500 0.0500 0.0450 0.0500 517,589 +0.00(+0.00%)
Apr 25, 2017 0.0500 0.0500 0.0450 0.0500 445,343 +0.01(+11.11%)
Apr 24, 2017 0.0500 0.0500 0.0450 0.0450 420,240 -0.01(-10.00%)
Apr 21, 2017 0.0500 0.0500 0.0450 0.0500 960,316 +0.00(+0.00%)
Apr 20, 2017 0.0500 0.0500 0.0450 0.0500 194,101 +0.01(+11.11%)
Apr 19, 2017 0.0500 0.0500 0.0450 0.0450 483,400 -0.01(-10.00%)
Apr 18, 2017 0.0500 0.0500 0.0450 0.0500 224,053 +0.00(+0.00%)
Apr 17, 2017 0.0550 0.0550 0.0450 0.0500 1,210,330 -0.00(-9.09%)
Apr 13, 2017 0.0550 0.0550 0.0550 0 +0.01(+22.22%)
Apr 12, 2017 0.0500 0.0550 0.0450 0.0450 1,829,087 -0.01(-10.00%)
Apr 11, 2017 0.0500 0.0550 0.0500 0.0500 1,138,100 -0.00(-9.09%)
Apr 10, 2017 0.0550 0.0550 0.0500 0.0550 2,300,141 +0.00(+10.00%)
Apr 07, 2017 0.0500 0.0550 0.0450 0.0500 4,689,240 +0.00(+0.00%)
Apr 06, 2017 0.0600 0.0650 0.0500 0.0500 11,995,790 -0.00(-9.09%)
Apr 05, 2017 0.0550 0.0550 0.0500 0.0550 4,238,637 +0.00(+0.00%)
Apr 04, 2017 0.0550 0.0550 0.0450 0.0550 1,799,419 +0.00(+0.00%)
Apr 03, 2017 0.0550 0.0550 0.0500 0.0550 811,766 +0.00(+0.00%)
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%)
Jan 03, 2017 0.0200 0.0200 0.0150 0.0150 1,022,000 -0.01(-25.00%)
Dec 30, 2016 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Dec 28, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 23, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Dec 22, 2016 0.0150 0.0150 0.0150 0.0150 28,000 -0.01(-25.00%)
Dec 21, 2016 0.0200 0.0200 0.0200 0.0200 108,000 +0.01(+33.33%)
Dec 20, 2016 0.0150 0.0150 0.0150 0.0150 25,000 +0.00(+0.00%)
Dec 19, 2016 0.0150 0.0150 0.0150 0.0150 128,000 -0.01(-25.00%)
Dec 16, 2016 0.0200 0.0200 0.0150 0.0200 719,000 +0.01(+33.33%)
Dec 15, 2016 0.0200 0.0200 0.0150 0.0150 69,000 -0.01(-25.00%)
Dec 14, 2016 0.0200 0.0250 0.0150 0.0200 1,736,502 +0.00(+0.00%)
Dec 13, 2016 0.0200 0.0250 0.0200 0.0200 217,000 +0.00(+0.00%)
Dec 12, 2016 0.0200 0.0200 0.0150 0.0200 420,500 +0.00(+0.00%)
Dec 09, 2016 0.0200 0.0200 0.0200 0.0200 84,000 +0.00(+0.00%)
Dec 08, 2016 0.0200 0.0200 0.0150 0.0200 2,052,667 +0.00(+0.00%)
Dec 07, 2016 0.0200 0.0250 0.0200 0.0200 1,225,731 -0.01(-20.00%)
Dec 06, 2016 0.0200 0.0250 0.0200 0.0250 1,489,589 +0.00(+0.00%)
Dec 05, 2016 0.0250 0.0250 0.0200 0.0250 560,000 +0.00(+0.00%)
Dec 02, 2016 0.0200 0.0250 0.0200 0.0250 564,000 +0.00(+0.00%)
Dec 01, 2016 0.0250 0.0250 0.0200 0.0250 925,590 +0.00(+0.00%)
Nov 30, 2016 0.0250 0.0250 0.0200 0.0250 1,496,840 +0.00(+0.00%)
Nov 29, 2016 0.0250 0.0250 0.0250 0.0250 1,088,500 +0.00(+0.00%)
Nov 28, 2016 0.0300 0.0300 0.0250 0.0250 1,348,628 +0.00(+0.00%)
Nov 25, 2016 0.0250 0.0300 0.0250 0.0250 313,666 -0.00(-16.67%)
Nov 24, 2016 0.0250 0.0300 0.0250 0.0300 3,442,400 +0.00(+20.00%)
Nov 23, 2016 0.0300 0.0300 0.0200 0.0250 5,718,195 -0.00(-16.67%)
Nov 22, 2016 0.0350 0.0350 0.0250 0.0300 14,701,912 -0.01(-14.29%)
Nov 21, 2016 0.0250 0.0450 0.0250 0.0350 15,417,464 +0.01(+40.00%)
Nov 18, 2016 0.0250 0.0300 0.0200 0.0250 1,489,149 -0.00(-16.67%)
Nov 17, 2016 0.0200 0.0300 0.0200 0.0300 6,045,850 +0.01(+50.00%)
Nov 16, 2016 0.0200 0.0250 0.0200 0.0200 1,205,500 +0.00(+0.00%)
Nov 15, 2016 0.0200 0.0200 0.0200 0.0200 100,000 +0.00(+0.00%)
Nov 14, 2016 0.0250 0.0250 0.0200 0.0200 540,143 -0.01(-20.00%)
Nov 11, 2016 0.0250 0.0250 0.0200 0.0250 1,728,420 +0.00(+0.00%)
Nov 10, 2016 0.0300 0.0300 0.0250 0.0250 3,253,952 +0.00(+0.00%)
Nov 09, 2016 0.0300 0.0300 0.0250 0.0250 2,050,610 -0.00(-16.67%)
Nov 08, 2016 0.0250 0.0300 0.0200 0.0300 7,671,764 +0.01(+50.00%)
Nov 07, 2016 0.0150 0.0250 0.0150 0.0200 4,686,500 +0.01(+33.33%)
Nov 04, 2016 0.0200 0.0200 0.0150 0.0150 408,000 -0.01(-25.00%)
Nov 03, 2016 0.0150 0.0250 0.0150 0.0200 3,294,250 +0.01(+100.00%)
Aug 03, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Aug 02, 2016 0.0100 0.0100 0.0100 0.0100 14,000 +0.00(+0.00%)
Jul 28, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 27, 2016 0.0100 0.0100 0.0100 0.0100 80,000 +0.00(+0.00%)
Jul 26, 2016 0.0050 0.0100 0.0050 0.0100 92,000 +0.01(+100.00%)
Jul 25, 2016 0.0050 0.0050 0.0050 0.0050 28,000 -0.01(-50.00%)
Jul 21, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 20, 2016 0.0050 0.0100 0.0050 0.0100 196,500 -0.00(-33.33%)
Jul 19, 2016 0.0050 0.0150 0.0050 0.0150 50,500 +0.00(+50.00%)
Jul 18, 2016 0.0100 0.0150 0.0100 0.0100 405,269 +0.00(+0.00%)
Jul 15, 2016 0.0100 0.0100 0.0100 0.0100 2,795,000 +0.00(+0.00%)
Jul 14, 2016 0.0100 0.0100 0.0100 0.0100 1,302,000 +0.00(+0.00%)
Jul 11, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jul 08, 2016 0.0100 0.0100 0.0100 0.0100 19,000 +0.00(+0.00%)
Jul 07, 2016 0.0100 0.0100 0.0100 0.0100 580,000 +0.00(+0.00%)
Jul 05, 2016 0.0100 0.0100 0.0100 0.0100 400,000 +0.00(+0.00%)
Jul 04, 2016 0.0100 0.0150 0.0100 0.0100 2,448,500 +0.00(+0.00%)
Jun 30, 2016 0.0100 0.0100 0.0100 0 +0.00(+0.00%)
Jun 29, 2016 0.0100 0.0100 0.0100 0.0100 3,014,000 -0.00(-33.33%)
Jun 24, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 20, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 17, 2016 0.0150 0.0150 0.0150 0.0150 200,000 -0.01(-25.00%)
Jun 13, 2016 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
Jun 10, 2016 0.0150 0.0150 0.0150 0.0150 170,000 +0.00(+0.00%)
Jun 09, 2016 0.0150 0.0150 0.0150 0.0150 39,000 +0.00(+0.00%)
Jun 08, 2016 0.0150 0.0150 0.0150 0.0150 125,000 +0.00(+0.00%)
Jun 07, 2016 0.0150 0.0150 0.0150 0.0150 4,000 -0.01(-25.00%)
Jun 06, 2016 0.0100 0.0200 0.0100 0.0200 298,000 +0.01(+33.33%)
Jun 02, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Jun 01, 2016 0.0200 0.0200 0.0100 0.0150 32,000 +0.00(+0.00%)
May 31, 2016 0.0200 0.0200 0.0150 0.0150 111,900 -0.01(-25.00%)
May 30, 2016 0.0200 0.0200 0.0150 0.0200 22,000 +0.01(+33.33%)
May 27, 2016 0.0100 0.0150 0.0100 0.0150 1,479,000 +0.00(+0.00%)
May 25, 2016 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
May 24, 2016 0.0150 0.0150 0.0100 0.0150 56,664 -0.01(-25.00%)
May 20, 2016 0.0200 0.0200 0.0200 0 +0.01(+33.33%)
May 19, 2016 0.0150 0.0150 0.0150 0.0150 13,000 -0.01(-25.00%)
May 18, 2016 0.0200 0.0200 0.0200 0.0200 10,000 +0.01(+33.33%)
May 17, 2016 0.0200 0.0200 0.0150 0.0150 217,000 -0.01(-25.00%)
May 16, 2016 0.0150 0.0200 0.0150 0.0200 44,000 +0.00(+0.00%)
May 13, 2016 0.0200 0.0200 0.0150 0.0200 2,622,285 +0.00(+0.00%)
May 12, 2016 0.0150 0.0200 0.0150 0.0200 211,000 +0.00(+0.00%)
May 11, 2016 0.0200 0.0200 0.0100 0.0200 222,600 +0.00(+0.00%)
May 10, 2016 0.0200 0.0200 0.0150 0.0200 461,000 +0.00(+0.00%)
May 09, 2016 0.0200 0.0200 0.0150 0.0200 322,000 +0.00(+0.00%)
May 06, 2016 0.0200 0.0200 0.0200 0.0200 10,000 +0.00(+0.00%)
May 05, 2016 0.0200 0.0200 0.0150 0.0200 157,000 +0.00(+0.00%)
May 04, 2016 0.0200 0.0200 0.0150 0.0200 297,000 +0.00(+0.00%)
May 03, 2016 0.0200 0.0200 0.0150 0.0200 34,000 +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.