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 (%)
Jun 30, 2017 0.1150 0.1250 0.0950 0.1100 10,961,111 -0.01(-4.35%)
Jun 29, 2017 0.1150 0.1350 0.1050 0.1150 9,532,366 +0.00(+0.00%)
Jun 28, 2017 0.1500 0.1550 0.1050 0.1150 36,638,644 -0.04(-28.12%)
Jun 27, 2017 0.1550 0.1750 0.1550 0.1600 23,607,022 +0.01(+6.67%)
Jun 26, 2017 0.1150 0.1500 0.1100 0.1500 30,712,096 +0.04(+42.86%)
Jun 23, 2017 0.1050 20,774,944 +0.00(+5.00%)
Jun 22, 2017 0.0700 0.1000 0.0700 0.1000 31,606,688 +0.03(+42.86%)
Jun 21, 2017 0.0600 0.0750 0.0600 0.0700 13,852,709 +0.01(+16.67%)
Jun 20, 2017 0.0500 0.0650 0.0450 0.0600 16,915,564 +0.01(+20.00%)
Jun 19, 2017 0.0450 0.0500 0.0450 0.0500 2,880,475 +0.01(+11.11%)
Jun 16, 2017 0.0450 0.0450 0.0400 0.0450 421,250 +0.00(+0.00%)
Jun 15, 2017 0.0500 0.0500 0.0400 0.0450 838,500 +0.00(+0.00%)
Jun 14, 2017 0.0400 0.0500 0.0400 0.0450 411,658 +0.00(+0.00%)
Jun 13, 2017 0.0450 0.0450 0.0450 0.0450 509,990 +0.00(+0.00%)
Jun 12, 2017 0.0450 0.0500 0.0400 0.0450 2,164,301 +0.00(+12.50%)
Jun 09, 2017 0.0500 0.0500 0.0400 0.0400 532,100 -0.00(-11.11%)
Jun 08, 2017 0.0450 0.0500 0.0400 0.0450 2,591,405 +0.00(+12.50%)
Jun 07, 2017 0.0450 0.0450 0.0400 0.0400 2,058,004 +0.00(+0.00%)
Jun 06, 2017 0.0450 0.0450 0.0400 0.0400 786,300 -0.00(-11.11%)
Jun 05, 2017 0.0450 0.0500 0.0450 0.0450 584,825 -0.01(-10.00%)
Jun 02, 2017 0.0450 0.0500 0.0400 0.0500 223,000 +0.00(+0.00%)
Jun 01, 2017 0.0450 0.0500 0.0400 0.0500 1,098,758 +0.00(+0.00%)
May 31, 2017 0.0500 0.0500 0.0450 0.0500 354,061 +0.01(+11.11%)
May 30, 2017 0.0450 0.0500 0.0450 0.0450 1,217,200 +0.00(+0.00%)
May 29, 2017 0.0450 0.0500 0.0400 0.0450 2,057,500 +0.00(+0.00%)
May 26, 2017 0.0450 0.0450 0.0400 0.0450 760,257 +0.00(+0.00%)
May 25, 2017 0.0400 0.0450 0.0400 0.0450 756,626 +0.00(+0.00%)
May 24, 2017 0.0450 0.0500 0.0400 0.0450 2,128,575 +0.00(+0.00%)
May 23, 2017 0.0400 0.0450 0.0400 0.0450 2,528,430 +0.01(+28.57%)
May 19, 2017 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
May 18, 2017 0.0400 0.0450 0.0350 0.0350 189,505 -0.00(-12.50%)
May 17, 2017 0.0400 0.0400 0.0400 0.0400 102,000 -0.00(-11.11%)
May 16, 2017 0.0450 0.0450 0.0400 0.0450 139,800 +0.00(+12.50%)
May 15, 2017 0.0400 0.0450 0.0350 0.0400 822,322 +0.00(+0.00%)
May 12, 2017 0.0350 0.0400 0.0350 0.0400 440,000 +0.00(+14.29%)
May 11, 2017 0.0350 0.0400 0.0350 0.0350 1,660,320 +0.00(+0.00%)
May 10, 2017 0.0400 0.0400 0.0350 0.0350 355,494 -0.00(-12.50%)
May 09, 2017 0.0400 0.0450 0.0400 0.0400 1,883,255 +0.00(+0.00%)
May 08, 2017 0.0400 0.0450 0.0400 0.0400 608,250 +0.00(+0.00%)
May 05, 2017 0.0450 0.0450 0.0400 0.0400 689,921 +0.00(+0.00%)
May 04, 2017 0.0450 0.0450 0.0400 0.0400 142,450 +0.00(+0.00%)
May 03, 2017 0.0450 0.0450 0.0400 0.0400 560,393 +0.00(+0.00%)
May 02, 2017 0.0450 0.0500 0.0400 0.0400 1,039,100 -0.01(-20.00%)
May 01, 2017 0.0500 0.0500 0.0450 0.0500 1,007,300 +0.00(+0.00%)
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%)
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.