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 (%)
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%)
May 01, 2018 0.2550 0.2550 0.2400 0.2500 1,270,515 +0.00(+0.00%)
Apr 30, 2018 0.2600 0.2650 0.2500 0.2500 917,048 -0.01(-3.85%)
Apr 27, 2018 0.2600 0.2650 0.2550 0.2600 822,490 +0.01(+4.00%)
Apr 26, 2018 0.2700 0.2750 0.2500 0.2500 1,083,926 -0.02(-7.41%)
Apr 25, 2018 0.2700 0.2800 0.2650 0.2700 2,215,978 +0.01(+1.89%)
Apr 24, 2018 0.2750 0.2750 0.2550 0.2650 2,112,826 -0.01(-1.85%)
Apr 23, 2018 0.2800 0.2800 0.2650 0.2700 1,262,388 -0.02(-6.90%)
Apr 20, 2018 0.2800 0.2950 0.2750 0.2900 1,822,472 +0.01(+1.75%)
Apr 19, 2018 0.2750 0.2850 0.2750 0.2850 785,872 +0.00(+0.00%)
Apr 18, 2018 0.2800 0.2850 0.2700 0.2850 1,158,068 +0.00(+0.00%)
Apr 17, 2018 0.2900 0.2900 0.2750 0.2850 1,053,054 -0.01(-1.72%)
Apr 16, 2018 0.2950 0.3000 0.2850 0.2900 1,870,401 -0.01(-3.33%)
Apr 13, 2018 0.2900 0.3150 0.2850 0.3000 3,017,812 +0.01(+1.69%)
Apr 12, 2018 0.3050 0.3050 0.2850 0.2950 1,470,223 +0.00(+0.00%)
Apr 11, 2018 0.2750 0.3200 0.2700 0.2950 2,892,231 +0.01(+1.72%)
Apr 10, 2018 0.2600 0.3000 0.2400 0.2900 4,671,859 +0.02(+7.41%)
Apr 09, 2018 0.2750 0.3000 0.2650 0.2700 1,806,895 -0.01(-3.57%)
Apr 06, 2018 0.3000 0.3050 0.2800 0.2800 3,042,245 -0.02(-8.20%)
Apr 05, 2018 0.3050 0.3100 0.2800 0.3050 5,063,244 +0.01(+3.39%)
Apr 04, 2018 0.2500 0.2950 0.2350 0.2950 9,473,044 +0.03(+11.32%)
Apr 03, 2018 0.3150 0.3150 0.2300 0.2650 8,106,409 -0.04(-14.52%)
Apr 02, 2018 0.3350 0.3350 0.3000 0.3100 4,674,749 -0.03(-7.46%)
Mar 29, 2018 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Mar 28, 2018 0.3500 0.3500 0.3250 0.3350 2,064,132 -0.02(-5.63%)
Mar 27, 2018 0.3600 0.3650 0.3450 0.3550 1,324,350 +0.00(+0.00%)
Mar 26, 2018 0.3800 0.3800 0.3550 0.3550 1,990,492 -0.04(-8.97%)
Mar 23, 2018 0.3800 0.3900 0.3700 0.3900 5,014,181 +0.04(+11.43%)
Mar 22, 2018 0.3650 0.3700 0.3450 0.3500 3,839,690 -0.02(-5.41%)
Mar 21, 2018 0.3700 0.3700 0.3550 0.3700 1,798,123 +0.00(+0.00%)
Mar 20, 2018 0.3650 0.3800 0.3500 0.3700 2,061,569 +0.02(+4.23%)
Mar 19, 2018 0.3750 0.3750 0.3550 0.3550 2,625,516 -0.01(-2.74%)
Mar 16, 2018 0.3350 0.3900 0.3300 0.3650 4,839,505 +0.03(+10.61%)
Mar 15, 2018 0.3350 0.3450 0.3300 0.3300 1,584,414 -0.01(-2.94%)
Mar 14, 2018 0.3450 0.3500 0.3300 0.3400 1,161,061 +0.00(+0.00%)
Mar 13, 2018 0.3400 0.3500 0.3200 0.3400 3,777,279 -0.01(-4.23%)
Mar 12, 2018 0.3800 0.3800 0.3500 0.3550 1,769,589 -0.02(-4.05%)
Mar 09, 2018 0.3700 0.3900 0.3650 0.3700 2,324,957 +0.01(+1.37%)
Mar 08, 2018 0.3650 0.3750 0.3500 0.3650 2,269,320 -0.02(-5.19%)
Mar 07, 2018 0.3800 0.3950 0.3600 0.3850 1,963,477 -0.01(-2.53%)
Mar 06, 2018 0.4100 0.4150 0.3850 0.3950 2,024,057 -0.01(-2.47%)
Mar 05, 2018 0.3850 0.4150 0.3850 0.4050 2,372,738 +0.01(+1.25%)
Mar 02, 2018 0.4050 0.4050 0.3800 0.4000 2,868,003 +0.01(+1.27%)
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.