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 (%)
Jul 31, 2017 0.1100 0.1100 0.1000 1,469,766 -0.01(-9.09%)
Jul 28, 2017 0.1100 0.1100 0.1050 0.1100 863,480 +0.01(+4.76%)
Jul 27, 2017 0.1100 0.1150 0.1050 0.1050 2,655,677 -0.01(-8.70%)
Jul 26, 2017 0.1150 0.1200 0.1100 0.1150 1,466,962 +0.00(+0.00%)
Jul 25, 2017 0.1150 0.1200 0.1100 0.1150 2,617,542 +0.01(+4.55%)
Jul 24, 2017 0.1200 0.1250 0.1100 0.1100 3,051,778 -0.01(-4.35%)
Jul 21, 2017 0.1250 0.1250 0.1150 0.1150 1,418,780 -0.01(-8.00%)
Jul 20, 2017 0.1250 0.1350 0.1200 0.1250 7,532,849 +0.01(+4.17%)
Jul 19, 2017 0.1150 0.1250 0.1100 0.1200 7,103,524 +0.00(+4.35%)
Jul 18, 2017 0.1050 0.1150 0.1050 0.1150 4,075,896 +0.00(+0.00%)
Jul 17, 2017 0.1150 0.1200 0.1050 0.1150 3,855,653 +0.00(+0.00%)
Jul 14, 2017 0.1200 0.1200 0.1150 0.1150 1,573,866 -0.00(-4.17%)
Jul 13, 2017 0.1200 0.1300 0.1150 0.1200 3,770,940 -0.01(-7.69%)
Jul 12, 2017 0.1200 0.1300 0.1100 0.1300 4,409,366 +0.01(+13.04%)
Jul 11, 2017 0.1200 0.1300 0.1150 0.1150 2,966,803 +0.01(+4.55%)
Jul 10, 2017 0.1250 0.1250 0.1100 0.1100 3,385,226 -0.02(-15.38%)
Jul 07, 2017 0.1350 0.1350 0.1200 0.1300 2,380,390 -0.01(-3.70%)
Jul 06, 2017 0.1300 0.1350 0.1200 0.1350 4,219,733 +0.01(+3.85%)
Jul 05, 2017 0.1400 0.1500 0.1250 0.1300 10,828,895 -0.01(-7.14%)
Jul 04, 2017 0.1250 0.1400 0.1150 0.1400 13,573,603 +0.03(+27.27%)
Jul 03, 2017 0.1100 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
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%)
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.