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 (%)
Aug 31, 2015 0.0250 0.0300 0.0200 0.0300 40,000 +0.00(+20.00%)
Aug 28, 2015 0.0200 0.0250 0.0200 0.0250 157,000 -0.00(-16.67%)
Aug 27, 2015 0.0250 0.0300 0.0250 0.0300 97,000 +0.00(+20.00%)
Aug 26, 2015 0.0200 0.0250 0.0200 0.0250 203,980 +0.00(+0.00%)
Aug 25, 2015 0.0250 0.0250 0.0250 0.0250 90,500 +0.00(+0.00%)
Aug 24, 2015 0.0250 0.0250 0.0250 0.0250 5,000 +0.00(+0.00%)
Aug 21, 2015 0.0250 0.0300 0.0250 0.0250 218,000 -0.00(-16.67%)
Aug 20, 2015 0.0300 0.0300 0.0250 0.0300 14,355 +0.00(+0.00%)
Aug 19, 2015 0.0300 0.0300 0.0250 0.0300 107,000 +0.00(+0.00%)
Aug 18, 2015 0.0300 0.0300 0.0250 0.0300 167,000 +0.00(+0.00%)
Aug 17, 2015 0.0250 0.0300 0.0250 0.0300 232,440 +0.00(+0.00%)
Aug 14, 2015 0.0250 0.0300 0.0250 0.0300 259,000 +0.00(+20.00%)
Aug 13, 2015 0.0300 0.0300 0.0250 0.0250 190,000 +0.00(+0.00%)
Aug 12, 2015 0.0300 0.0300 0.0250 0.0250 142,000 +0.00(+0.00%)
Aug 11, 2015 0.0300 0.0300 0.0250 0.0250 167,000 +0.00(+0.00%)
Aug 10, 2015 0.0250 0.0300 0.0250 0.0250 1,037,000 +0.00(+0.00%)
Aug 07, 2015 0.0250 0.0250 0.0250 0.0250 10,000 +0.00(+0.00%)
Aug 06, 2015 0.0200 0.0250 0.0200 0.0250 374,800 +0.00(+0.00%)
Aug 05, 2015 0.0300 0.0300 0.0200 0.0250 582,000 +0.00(+0.00%)
Aug 04, 2015 0.0250 0.0300 0.0250 0.0250 842,000 -0.00(-16.67%)
Jul 31, 2015 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Jul 30, 2015 0.0300 0.0300 0.0300 0.0300 5,000 +0.00(+0.00%)
Jul 29, 2015 0.0300 0.0300 0.0250 0.0300 78,000 +0.00(+0.00%)
Jul 28, 2015 0.0300 0.0300 0.0250 0.0300 143,000 +0.00(+20.00%)
Jul 27, 2015 0.0350 0.0400 0.0250 0.0250 1,089,000 -0.01(-28.57%)
Jul 24, 2015 0.0400 0.0400 0.0350 0.0350 250,200 -0.00(-12.50%)
Jul 23, 2015 0.0400 0.0400 0.0350 0.0400 21,000 +0.00(+0.00%)
Jul 22, 2015 0.0350 0.0400 0.0350 0.0400 806,800 +0.00(+0.00%)
Jul 21, 2015 0.0400 0.0450 0.0400 0.0400 284,000 +0.00(+0.00%)
Jul 20, 2015 0.0450 0.0450 0.0350 0.0400 229,500 -0.00(-11.11%)
Jul 17, 2015 0.0450 0.0450 0.0400 0.0450 600,300 +0.00(+0.00%)
Jul 16, 2015 0.0450 0.0450 0.0400 0.0450 130,000 +0.00(+0.00%)
Jul 15, 2015 0.0500 0.0500 0.0400 0.0450 167,500 -0.01(-10.00%)
Jul 14, 2015 0.0500 0.0550 0.0400 0.0500 454,500 +0.00(+0.00%)
Jul 13, 2015 0.0500 0.0550 0.0500 0.0500 142,000 +0.00(+0.00%)
Jul 10, 2015 0.0450 0.0550 0.0450 0.0500 747,900 +0.01(+11.11%)
Jul 09, 2015 0.0450 0.0450 0.0400 0.0450 278,000 +0.00(+0.00%)
Jul 08, 2015 0.0500 0.0500 0.0400 0.0450 613,200 +0.00(+0.00%)
Jul 07, 2015 0.0500 0.0450 0.0450 740,000 -0.01(-10.00%)
Jul 06, 2015 0.0500 0.0550 0.0500 0.0500 504,800 +0.00(+0.00%)
Jul 03, 2015 0.0500 0.0500 0.0450 0.0500 264,025 +0.00(+0.00%)
Jul 02, 2015 0.0500 0.0550 0.0500 0.0500 147,000 +0.00(+0.00%)
Jun 30, 2015 0.0500 0.0500 0.0500 0 -0.00(-9.09%)
Jun 29, 2015 0.0550 0.0600 0.0500 0.0550 558,000 +0.00(+0.00%)
Jun 26, 2015 0.0500 0.0550 0.0500 0.0550 215,000 +0.00(+10.00%)
Jun 25, 2015 0.0450 0.0500 0.0450 0.0500 102,000 +0.00(+0.00%)
Jun 24, 2015 0.0500 0.0550 0.0500 0.0500 202,500 -0.00(-9.09%)
Jun 23, 2015 0.0550 0.0600 0.0500 0.0550 482,700 -0.00(-8.33%)
Jun 22, 2015 0.0650 0.0650 0.0550 0.0600 647,800 +0.00(+9.09%)
Jun 19, 2015 0.0650 0.0650 0.0550 0.0550 15,500 -0.01(-15.38%)
Jun 18, 2015 0.0550 0.0650 0.0550 0.0650 49,000 +0.01(+8.33%)
Jun 17, 2015 0.0650 0.0650 0.0550 0.0600 83,000 +0.00(+0.00%)
Jun 16, 2015 0.0550 0.0650 0.0550 0.0600 451,600 +0.00(+9.09%)
Jun 15, 2015 0.0650 0.0650 0.0500 0.0550 505,400 -0.02(-21.43%)
Jun 12, 2015 0.0700 0.0700 0.0600 0.0700 256,000 +0.00(+0.00%)
Jun 11, 2015 0.0700 0.0700 0.0650 0.0700 36,000 +0.00(+0.00%)
Jun 10, 2015 0.0700 0.0700 0.0650 0.0700 241,100 +0.00(+0.00%)
Jun 09, 2015 0.0700 0.0750 0.0700 0.0700 113,000 +0.00(+0.00%)
Jun 08, 2015 0.0700 0.0750 0.0700 0.0700 118,000 +0.00(+0.00%)
Jun 05, 2015 0.0700 0.0750 0.0700 0.0700 230,333 +0.00(+0.00%)
Jun 04, 2015 0.0700 0.0750 0.0650 0.0700 466,500 +0.00(+0.00%)
Jun 03, 2015 0.0700 0.0700 0.0700 0.0700 477,000 +0.00(+0.00%)
Jun 02, 2015 0.0700 0.0700 0.0700 0.0700 5,000 +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.