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, 2019 0.0850 0.0900 0.0850 0.0850 104,026 +0.00(+0.00%)
May 30, 2019 0.0900 0.0900 0.0850 0.0850 163,687 -0.01(-10.53%)
May 29, 2019 0.0900 0.0950 0.0850 0.0950 735,139 +0.01(+5.56%)
May 28, 2019 0.0900 0.0950 0.0900 0.0900 178,700 +0.00(+0.00%)
May 27, 2019 0.0950 0.0950 0.0900 0.0900 312,713 -0.01(-5.26%)
May 24, 2019 0.0950 0.0950 0.0900 0.0950 186,170 +0.01(+5.56%)
May 23, 2019 0.0900 0.0950 0.0900 0.0900 518,395 +0.00(+0.00%)
May 22, 2019 0.0900 0.0900 0.0900 0.0900 236,497 +0.00(+0.00%)
May 21, 2019 0.0950 0.0950 0.0900 0.0900 493,470 -0.01(-5.26%)
May 17, 2019 0.0950 0.0950 0.0950 0 +0.00(+0.00%)
May 16, 2019 0.0900 0.0950 0.0900 0.0950 254,578 +0.00(+0.00%)
May 15, 2019 0.0900 0.0950 0.0900 0.0950 331,179 +0.00(+0.00%)
May 14, 2019 0.0850 0.0950 0.0850 0.0950 145,632 +0.01(+5.56%)
May 13, 2019 0.0900 0.0950 0.0850 0.0900 906,170 +0.00(+0.00%)
May 10, 2019 0.0900 0.1000 0.0850 0.0900 869,425 +0.00(+0.00%)
May 09, 2019 0.0950 0.1000 0.0900 0.0900 228,016 -0.01(-10.00%)
May 08, 2019 0.0900 0.1000 0.0850 0.1000 637,591 +0.01(+5.26%)
May 07, 2019 0.0900 0.0950 0.0900 0.0950 462,289 +0.01(+5.56%)
May 06, 2019 0.0950 0.1000 0.0900 0.0900 732,130 +0.00(+0.00%)
May 03, 2019 0.0950 0.0950 0.0900 0.0900 393,516 +0.00(+0.00%)
May 02, 2019 0.0900 0.0950 0.0900 0.0900 366,421 -0.01(-5.26%)
May 01, 2019 0.0950 0.0950 0.0900 0.0950 885,741 -0.01(-5.00%)
Apr 30, 2019 0.0950 0.1000 0.0950 0.1000 84,040 +0.00(+0.00%)
Apr 29, 2019 0.1000 0.1000 0.0950 0.1000 586,316 +0.00(+0.00%)
Apr 26, 2019 0.1050 0.1050 0.0950 0.1000 463,128 +0.00(+0.00%)
Apr 25, 2019 0.1000 0.1000 0.0950 0.1000 172,194 +0.00(+0.00%)
Apr 24, 2019 0.1050 0.1050 0.0950 0.1000 1,028,840 +0.00(+0.00%)
Apr 23, 2019 0.1000 0.1050 0.1000 0.1000 539,500 +0.00(+0.00%)
Apr 22, 2019 0.1100 0.1100 0.1000 0.1000 380,097 -0.01(-9.09%)
Apr 18, 2019 0.1100 0.1100 0.1100 0 -0.01(-4.35%)
Apr 17, 2019 0.0950 0.1150 0.0950 0.1150 2,013,690 +0.02(+21.05%)
Apr 16, 2019 0.0950 0.1000 0.0950 0.0950 546,487 +0.00(+0.00%)
Apr 15, 2019 0.0900 0.0950 0.0900 0.0950 519,431 -0.01(-5.00%)
Apr 12, 2019 0.0950 0.1000 0.0900 0.1000 762,958 +0.01(+5.26%)
Apr 11, 2019 0.1050 0.1050 0.0950 0.0950 583,961 -0.01(-5.00%)
Apr 10, 2019 0.1000 0.1050 0.1000 0.1000 646,875 +0.00(+0.00%)
Apr 09, 2019 0.1000 0.1050 0.1000 0.1000 135,205 +0.00(+0.00%)
Apr 08, 2019 0.1000 0.1050 0.1000 0.1000 346,299 -0.00(-4.76%)
Apr 05, 2019 0.1050 0.1050 0.1000 0.1050 778,870 +0.00(+0.00%)
Apr 04, 2019 0.1050 0.1050 0.1000 0.1050 224,137 +0.00(+5.00%)
Apr 03, 2019 0.1000 0.1050 0.0950 0.1000 317,707 +0.00(+0.00%)
Apr 02, 2019 0.1000 0.1050 0.0950 0.1000 697,339 +0.00(+0.00%)
Apr 01, 2019 0.1000 0.1050 0.0950 0.1000 424,469 -0.00(-4.76%)
Mar 29, 2019 0.1050 0.1050 0.1000 0.1050 366,044 +0.00(+0.00%)
Mar 28, 2019 0.1000 0.1050 0.0950 0.1050 279,250 +0.00(+5.00%)
Mar 27, 2019 0.1000 0.1050 0.0950 0.1000 454,552 +0.00(+0.00%)
Mar 26, 2019 0.1000 0.1000 0.0950 0.1000 829,879 +0.00(+0.00%)
Mar 25, 2019 0.1050 0.1050 0.1000 0.1000 607,500 +0.00(+0.00%)
Mar 22, 2019 0.1050 0.1050 0.1000 0.1000 517,612 +0.00(+0.00%)
Mar 21, 2019 0.1050 0.1100 0.1000 0.1000 948,778 -0.00(-4.76%)
Mar 20, 2019 0.1050 0.1100 0.1000 0.1050 601,167 -0.01(-4.55%)
Mar 19, 2019 0.1100 0.1100 0.1000 0.1100 857,235 +0.00(+0.00%)
Mar 18, 2019 0.1050 0.1100 0.1050 0.1100 853,328 +0.01(+4.76%)
Mar 15, 2019 0.1100 0.1100 0.1050 0.1050 370,200 +0.00(+0.00%)
Mar 14, 2019 0.1100 0.1100 0.1050 0.1050 111,405 -0.01(-4.55%)
Mar 13, 2019 0.1100 0.1100 0.1050 0.1100 424,697 +0.01(+4.76%)
Mar 12, 2019 0.1050 0.1100 0.1050 0.1050 136,198 +0.00(+0.00%)
Mar 11, 2019 0.1100 0.1150 0.1050 0.1050 417,546 -0.01(-4.55%)
Mar 08, 2019 0.1100 0.1100 0.1050 0.1100 729,541 +0.01(+4.76%)
Mar 07, 2019 0.1100 0.1150 0.1050 0.1050 232,194 -0.01(-8.70%)
Mar 06, 2019 0.1100 0.1150 0.1050 0.1150 458,975 +0.01(+9.52%)
Mar 05, 2019 0.1100 0.1150 0.1050 0.1050 675,321 -0.01(-8.70%)
Mar 04, 2019 0.1150 0.1150 0.1100 0.1150 753,730 +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.