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 (%)
Sep 29, 2017 0.1100 0.1100 0.1000 0.1000 1,391,671 -0.01(-9.09%)
Sep 28, 2017 0.1050 0.1100 0.1000 0.1100 2,395,714 +0.00(+0.00%)
Sep 27, 2017 0.1200 0.1350 0.1000 0.1100 12,464,015 -0.01(-4.35%)
Sep 26, 2017 0.0850 0.1150 0.0850 0.1150 11,637,089 +0.03(+35.29%)
Sep 25, 2017 0.0900 0.0900 0.0850 0.0850 1,559,464 +0.00(+0.00%)
Sep 22, 2017 0.0900 0.0900 0.0800 0.0850 1,109,681 +0.00(+0.00%)
Sep 21, 2017 0.0850 0.0850 0.0850 0.0850 948,221 +0.00(+0.00%)
Sep 20, 2017 0.0850 0.0900 0.0800 0.0850 2,756,519 +0.00(+0.00%)
Sep 19, 2017 0.0900 0.0900 0.0850 0.0850 1,257,271 -0.00(-5.56%)
Sep 18, 2017 0.0900 0.0900 0.0850 0.0900 609,540 +0.00(+0.00%)
Sep 15, 2017 0.0900 0.0900 0.0850 0.0900 373,205 +0.00(+5.88%)
Sep 14, 2017 0.0900 0.0950 0.0850 0.0850 940,799 -0.00(-5.56%)
Sep 13, 2017 0.0950 0.0950 0.0850 0.0900 1,025,158 -0.01(-5.26%)
Sep 12, 2017 0.0950 0.0950 0.0900 0.0950 940,369 +0.00(+0.00%)
Sep 11, 2017 0.0950 0.0950 0.0900 0.0950 1,904,668 +0.00(+0.00%)
Sep 08, 2017 0.0950 0.1000 0.0900 0.0950 1,459,066 +0.01(+5.56%)
Sep 07, 2017 0.1000 0.1000 0.0900 0.0900 998,860 -0.01(-10.00%)
Sep 06, 2017 0.0950 0.1000 0.0900 0.1000 891,480 +0.01(+5.26%)
Sep 05, 2017 0.0900 0.1000 0.0900 0.0950 901,641 +0.00(+0.00%)
Sep 01, 2017 0.0950 0.0950 0.0950 0 +0.01(+5.56%)
Aug 31, 2017 0.0850 0.0900 0.0850 0.0900 674,455 +0.00(+0.00%)
Aug 30, 2017 0.0900 0.0900 0.0850 0.0900 632,004 +0.00(+0.00%)
Aug 29, 2017 0.0900 0.0950 0.0850 0.0900 524,300 +0.00(+0.00%)
Aug 28, 2017 0.0900 0.0950 0.0900 0.0900 774,943 -0.01(-5.26%)
Aug 25, 2017 0.0850 0.0950 0.0850 0.0950 1,845,180 +0.01(+5.56%)
Aug 24, 2017 0.0950 0.0950 0.0850 0.0900 1,298,267 -0.01(-5.26%)
Aug 23, 2017 0.0900 0.0950 0.0850 0.0950 1,432,577 +0.00(+0.00%)
Aug 22, 2017 0.0950 0.0950 0.0900 0.0950 984,673 +0.01(+5.56%)
Aug 21, 2017 0.1000 0.1000 0.0900 0.0900 727,500 -0.01(-5.26%)
Aug 18, 2017 0.0950 0.0950 0.0900 0.0950 533,020 +0.00(+0.00%)
Aug 17, 2017 0.0950 0.1000 0.0900 0.0950 561,750 +0.00(+0.00%)
Aug 16, 2017 0.0950 0.0950 0.0900 0.0950 1,086,965 -0.01(-5.00%)
Aug 15, 2017 0.0950 0.1000 0.0950 0.1000 1,322,433 +0.01(+5.26%)
Aug 14, 2017 0.0950 0.1000 0.0950 0.0950 483,424 -0.01(-5.00%)
Aug 11, 2017 0.0950 0.1000 0.0950 0.1000 583,074 +0.00(+0.00%)
Aug 10, 2017 0.1000 0.1000 0.0950 0.1000 709,221 +0.00(+0.00%)
Aug 09, 2017 0.0950 0.1000 0.0900 0.1000 879,100 +0.01(+5.26%)
Aug 08, 2017 0.1000 0.1000 0.0950 0.0950 710,670 -0.01(-5.00%)
Aug 04, 2017 0.1000 0.1000 0.1000 0 +0.01(+5.26%)
Aug 03, 2017 0.0950 0.1000 0.0950 0.0950 733,325 -0.01(-5.00%)
Aug 02, 2017 0.1000 0.1000 0.0850 0.1000 4,616,067 +0.00(+0.00%)
Aug 01, 2017 0.1050 0.1050 0.1000 0.1000 834,050 +0.00(+0.00%)
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%)
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.