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, 2018 0.1600 0.1600 0.1500 0.1550 447,625 +0.00(+0.00%)
Jul 30, 2018 0.1550 0.1600 0.1500 0.1550 1,041,897 +0.00(+0.00%)
Jul 27, 2018 0.1550 0.1600 0.1450 0.1550 589,500 +0.01(+3.33%)
Jul 26, 2018 0.1550 0.1550 0.1450 0.1500 1,000,755 +0.00(+0.00%)
Jul 25, 2018 0.1600 0.1650 0.1500 0.1500 2,789,518 -0.02(-9.09%)
Jul 24, 2018 0.1700 0.1800 0.1650 0.1650 980,074 -0.01(-2.94%)
Jul 23, 2018 0.1700 0.1750 0.1700 0.1700 656,502 -0.00(-2.86%)
Jul 20, 2018 0.1800 0.1850 0.1750 0.1750 614,979 -0.01(-5.41%)
Jul 19, 2018 0.1800 0.1850 0.1750 0.1850 444,912 +0.00(+0.00%)
Jul 18, 2018 0.1850 0.1850 0.1800 0.1850 379,320 +0.01(+2.78%)
Jul 17, 2018 0.1850 0.1850 0.1800 0.1800 979,686 +0.00(+0.00%)
Jul 16, 2018 0.1950 0.1950 0.1800 0.1800 752,319 -0.02(-7.69%)
Jul 13, 2018 0.2000 0.2050 0.1950 0.1950 550,225 -0.01(-4.88%)
Jul 12, 2018 0.2000 0.2050 0.2000 0.2050 692,360 +0.00(+2.50%)
Jul 11, 2018 0.1950 0.2050 0.1950 0.2000 451,475 +0.01(+2.56%)
Jul 10, 2018 0.2000 0.2050 0.1950 0.1950 512,924 -0.01(-7.14%)
Jul 09, 2018 0.1900 0.2100 0.1900 0.2100 933,606 +0.02(+10.53%)
Jul 06, 2018 0.2000 0.2000 0.1900 0.1900 548,683 -0.01(-5.00%)
Jul 05, 2018 0.2000 0.2000 0.1950 0.2000 350,709 +0.00(+0.00%)
Jul 04, 2018 0.2050 0.2050 0.1950 0.2000 479,594 +0.00(+0.00%)
Jul 03, 2018 0.2100 0.2100 0.2000 0.2000 861,184 -0.01(-4.76%)
Jun 29, 2018 0.2100 0.2100 0.2100 0 +0.01(+5.00%)
Jun 28, 2018 0.2000 0.2100 0.2000 0.2000 651,774 -0.00(-2.44%)
Jun 27, 2018 0.2150 0.2150 0.1950 0.2050 1,394,457 -0.01(-4.65%)
Jun 26, 2018 0.2150 0.2200 0.2100 0.2150 500,074 +0.01(+2.38%)
Jun 25, 2018 0.2150 0.2250 0.2100 0.2100 1,231,812 -0.01(-2.33%)
Jun 22, 2018 0.2250 0.2250 0.2150 0.2150 1,061,009 -0.01(-4.44%)
Jun 21, 2018 0.2300 0.2300 0.2150 0.2250 2,054,896 -0.01(-2.17%)
Jun 20, 2018 0.2400 0.2500 0.2200 0.2300 4,518,861 +0.02(+6.98%)
Jun 19, 2018 0.2150 0.2250 0.2100 0.2150 984,614 -0.01(-2.27%)
Jun 18, 2018 0.2300 0.2300 0.2000 0.2200 1,198,258 +0.00(+0.00%)
Jun 15, 2018 0.2300 0.2200 0.2200 1,155,583 -0.01(-4.35%)
Jun 14, 2018 0.2450 0.2450 0.2250 0.2300 820,318 -0.00(-2.13%)
Jun 13, 2018 0.2350 0.2400 0.2350 0.2350 1,203,305 +0.00(+0.00%)
Jun 12, 2018 0.2300 0.2350 0.2250 0.2350 864,291 +0.00(+2.17%)
Jun 11, 2018 0.2400 0.2450 0.2300 0.2300 1,159,759 -0.02(-9.80%)
Jun 08, 2018 0.2750 0.2800 0.2350 0.2550 3,683,848 -0.01(-3.77%)
Jun 07, 2018 0.2600 0.2700 0.2500 0.2650 3,267,821 +0.02(+6.00%)
Jun 06, 2018 0.2150 0.2550 0.2150 0.2500 3,267,534 +0.03(+13.64%)
Jun 05, 2018 0.2100 0.2200 0.2050 0.2200 1,351,342 +0.01(+2.33%)
Jun 04, 2018 0.2150 0.2200 0.2050 0.2150 632,531 +0.01(+2.38%)
Jun 01, 2018 0.2100 0.2200 0.2050 0.2100 415,079 +0.00(+0.00%)
May 31, 2018 0.2200 0.2200 0.2000 0.2100 1,061,456 +0.01(+2.44%)
May 30, 2018 0.2100 0.2100 0.1950 0.2050 980,211 +0.00(+0.00%)
May 29, 2018 0.2200 0.2200 0.1900 0.2050 1,736,320 -0.02(-6.82%)
May 28, 2018 0.2150 0.2200 0.2150 0.2200 319,983 +0.00(+0.00%)
May 25, 2018 0.2200 0.2250 0.2100 0.2200 748,700 +0.00(+0.00%)
May 24, 2018 0.2100 0.2200 0.2100 0.2200 505,034 +0.00(+0.00%)
May 23, 2018 0.2200 0.2300 0.2100 0.2200 1,397,369 +0.00(+0.00%)
May 22, 2018 0.2300 0.2300 0.2150 0.2200 1,343,587 -0.01(-6.38%)
May 18, 2018 0.2350 0.2350 0.2350 0 +0.02(+9.30%)
May 17, 2018 0.2250 0.2300 0.2100 0.2150 1,325,952 -0.01(-4.44%)
May 16, 2018 0.2350 0.2350 0.2200 0.2250 2,028,162 -0.01(-6.25%)
May 15, 2018 0.2600 0.2600 0.2350 0.2400 1,289,436 -0.01(-4.00%)
May 14, 2018 0.2400 0.2650 0.2400 0.2500 4,869,774 +0.02(+8.70%)
May 11, 2018 0.2250 0.2400 0.2150 0.2300 3,052,124 +0.01(+4.55%)
May 10, 2018 0.2250 0.2700 0.2200 0.2200 12,278,933 +0.00(+0.00%)
May 09, 2018 0.1650 0.2300 0.1650 0.2200 10,776,229 +0.06(+37.50%)
May 08, 2018 0.1950 0.1950 0.1600 0.1600 8,050,859 -0.03(-15.79%)
May 07, 2018 0.2050 0.2100 0.1850 0.1900 2,996,819 -0.02(-11.63%)
May 04, 2018 0.2200 0.2250 0.2050 0.2150 1,516,720 -0.01(-4.44%)
May 03, 2018 0.2200 0.2250 0.2000 0.2250 6,363,045 -0.01(-2.17%)
May 02, 2018 0.2450 0.2450 0.2250 0.2300 2,923,172 -0.02(-8.00%)
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.