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 (%)
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%)
May 02, 2016 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Apr 29, 2016 0.0200 0.0200 0.0150 0.0200 30,000 +0.00(+0.00%)
Apr 28, 2016 0.0200 0.0150 0.0200 400,100 +0.00(+0.00%)
Apr 27, 2016 0.0200 0.0200 0.0200 0.0200 20,000 +0.00(+0.00%)
Apr 26, 2016 0.0200 0.0250 0.0150 0.0200 1,152,500 -0.01(-20.00%)
Apr 25, 2016 0.0250 0.0250 0.0200 0.0250 61,108 +0.01(+25.00%)
Apr 22, 2016 0.0250 0.0250 0.0200 0.0200 662,000 -0.01(-20.00%)
Apr 21, 2016 0.0250 0.0250 0.0200 0.0250 2,576,000 +0.00(+0.00%)
Apr 20, 2016 0.0250 0.0250 0.0150 0.0250 1,131,500 +0.00(+0.00%)
Apr 19, 2016 0.0250 0.0250 0.0200 0.0250 658,500 +0.00(+0.00%)
Apr 18, 2016 0.0200 0.0250 0.0200 0.0250 2,509,367 +0.01(+25.00%)
Apr 15, 2016 0.0200 0.0200 0.0150 0.0200 183,600 +0.00(+0.00%)
Apr 14, 2016 0.0200 0.0200 0.0150 0.0200 731,600 +0.00(+0.00%)
Apr 13, 2016 0.0250 0.0250 0.0200 0.0200 467,550 -0.01(-20.00%)
Apr 12, 2016 0.0200 0.0250 0.0200 0.0250 1,171,949 +0.00(+0.00%)
Apr 11, 2016 0.0150 0.0250 0.0150 0.0250 2,545,000 +0.01(+25.00%)
Apr 08, 2016 0.0200 0.0200 0.0200 0.0200 59,502 +0.00(+0.00%)
Apr 07, 2016 0.0150 0.0200 0.0150 0.0200 502,000 +0.00(+0.00%)
Apr 06, 2016 0.0200 0.0200 0.0200 0.0200 762,500 +0.00(+0.00%)
Apr 05, 2016 0.0200 0.0200 0.0150 0.0200 434,000 +0.00(+0.00%)
Apr 04, 2016 0.0200 0.0200 0.0200 0.0200 37,500 +0.00(+0.00%)
Apr 01, 2016 0.0200 0.0200 0.0150 0.0200 189,000 +0.00(+0.00%)
Mar 31, 2016 0.0200 0.0200 0.0200 0.0200 101,000 +0.00(+0.00%)
Mar 30, 2016 0.0150 0.0200 0.0150 0.0200 3,309,250 +0.01(+33.33%)
Mar 29, 2016 0.0150 0.0200 0.0150 0.0150 266,000 +0.00(+0.00%)
Mar 28, 2016 0.0150 0.0150 0.0100 0.0150 161,166 -0.01(-25.00%)
Mar 24, 2016 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 23, 2016 0.0200 0.0200 0.0150 0.0200 269,000 +0.00(+0.00%)
Mar 22, 2016 0.0200 0.0200 0.0200 0.0200 35,000 +0.00(+0.00%)
Mar 21, 2016 0.0200 0.0250 0.0200 0.0200 133,000 +0.00(+0.00%)
Mar 18, 2016 0.0200 0.0200 0.0150 0.0200 123,800 +0.00(+0.00%)
Mar 17, 2016 0.0200 0.0250 0.0200 0.0200 762,000 +0.00(+0.00%)
Mar 16, 2016 0.0250 0.0250 0.0150 0.0200 154,000 -0.01(-20.00%)
Mar 15, 2016 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Mar 14, 2016 0.0250 0.0250 0.0200 0.0250 102,000 +0.00(+0.00%)
Mar 11, 2016 0.0200 0.0250 0.0200 0.0250 73,500 +0.00(+0.00%)
Mar 10, 2016 0.0200 0.0250 0.0200 0.0250 241,000 +0.01(+25.00%)
Mar 09, 2016 0.0250 0.0250 0.0200 0.0200 184,400 +0.00(+0.00%)
Mar 08, 2016 0.0250 0.0250 0.0200 0.0200 2,913,000 -0.01(-20.00%)
Mar 07, 2016 0.0300 0.0300 0.0250 0.0250 394,000 -0.00(-16.67%)
Mar 04, 2016 0.0300 0.0300 0.0250 0.0300 409,000 +0.00(+0.00%)
Mar 03, 2016 0.0300 0.0300 0.0300 0.0300 778,500 +0.00(+0.00%)
Mar 02, 2016 0.0300 0.0300 0.0250 0.0300 141,000 +0.00(+20.00%)
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.