Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: MMAT )

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 29, 2020 0.3800 0.3800 0.3200 0.3200 50,500 +0.01(+3.23%)
May 28, 2020 0.3200 0.3200 0.3100 0.3100 11,000 -0.01(-3.13%)
May 27, 2020 0.3200 0.3200 0.2900 0.3200 152,500 +0.00(+0.00%)
May 26, 2020 0.3300 0.3300 0.3200 0.3200 55,500 -0.01(-3.03%)
May 25, 2020 0.3300 0.3300 0.3300 0.3300 8,166 +0.02(+4.76%)
May 22, 2020 0.3400 0.3400 0.3150 0.3150 22,212 -0.03(-7.35%)
May 21, 2020 0.3600 0.3600 0.3400 0.3400 10,750 -0.01(-2.86%)
May 20, 2020 0.3500 0.3500 0.3400 0.3500 25,500 -0.02(-5.41%)
May 19, 2020 0.3500 0.3900 0.3500 0.3700 20,332 +0.02(+5.71%)
May 15, 2020 0.3500 0.3500 0.3500 0 +0.01(+2.94%)
May 14, 2020 0.3800 0.3800 0.3300 0.3400 70,500 -0.04(-10.53%)
May 13, 2020 0.4000 0.4000 0.3800 0.3800 11,566 -0.02(-5.00%)
May 12, 2020 0.4000 0.4000 0.3900 0.4000 9,000 -0.01(-2.44%)
May 11, 2020 0.4000 0.4100 0.4000 0.4100 29,000 +0.01(+2.50%)
May 08, 2020 0.4000 0.4000 0.4000 0.4000 43,000 +0.02(+5.26%)
May 07, 2020 0.3650 0.3800 0.3600 0.3800 33,000 +0.01(+2.70%)
May 06, 2020 0.3700 0.3750 0.3650 0.3700 45,159 +0.01(+2.78%)
May 05, 2020 0.3550 0.3700 0.3400 0.3600 114,500 +0.01(+1.41%)
May 04, 2020 0.3700 0.3700 0.3550 0.3550 32,000 +0.00(+0.00%)
May 01, 2020 0.4000 0.4200 0.3200 0.3550 115,666 -0.05(-11.25%)
Apr 30, 2020 0.4400 0.4400 0.4000 0.4000 12,666 -0.02(-4.76%)
Apr 29, 2020 0.3900 0.4400 0.3500 0.4200 149,754 +0.07(+20.00%)
Apr 28, 2020 0.3350 0.3500 0.3350 0.3500 51,500 +0.01(+2.94%)
Apr 27, 2020 0.3450 0.3450 0.3400 0.3400 9,074 -0.00(-1.45%)
Apr 24, 2020 0.3500 0.3500 0.3400 0.3450 18,500 -0.01(-1.43%)
Apr 23, 2020 0.3600 0.3700 0.3500 0.3500 22,133 -0.01(-2.78%)
Apr 22, 2020 0.3650 0.3650 0.3600 0.3600 22,000 +0.00(+0.00%)
Apr 21, 2020 0.3700 0.3700 0.3600 0.3600 8,166 -0.04(-8.86%)
Apr 20, 2020 0.4000 0.4000 0.3950 0.3950 12,500 +0.01(+1.28%)
Apr 17, 2020 0.3950 0.4000 0.3900 0.3900 62,932 -0.01(-1.27%)
Apr 16, 2020 0.3900 0.3950 0.3800 0.3950 24,000 +0.01(+1.28%)
Apr 15, 2020 0.3900 0.3900 0.3750 0.3900 17,472 +0.01(+1.30%)
Apr 14, 2020 0.3800 0.3900 0.3600 0.3850 37,707 +0.03(+6.94%)
Apr 13, 2020 0.3600 0.3700 0.3600 0.3600 14,000 +0.00(+0.00%)
Apr 09, 2020 0.3600 0.3600 0.3600 0 -0.02(-4.00%)
Apr 08, 2020 0.3800 0.3800 0.3400 0.3750 33,000 -0.01(-1.32%)
Apr 07, 2020 0.3600 0.4000 0.3500 0.3800 24,500 +0.02(+5.56%)
Apr 06, 2020 0.4000 0.4000 0.3200 0.3600 56,278 -0.04(-10.00%)
Apr 03, 2020 0.3700 0.4000 0.3700 0.4000 13,700 +0.02(+5.26%)
Apr 02, 2020 0.4000 0.4000 0.3800 0.3800 11,799 -0.02(-5.00%)
Apr 01, 2020 0.3600 0.4000 0.3600 0.4000 34,826 +0.06(+15.94%)
Mar 31, 2020 0.3300 0.3450 0.3300 0.3450 26,932 +0.04(+15.00%)
Mar 30, 2020 0.3000 0.3000 0.3000 417 +0.00(+0.00%)
Mar 27, 2020 0.3500 0.3500 0.3000 0.3000 25,383 -0.05(-15.49%)
Mar 26, 2020 0.3600 0.3600 0.3550 0.3550 23,775 -0.01(-1.39%)
Mar 25, 2020 0.3600 0.3600 0.3600 0.3600 5,000 +0.01(+2.86%)
Mar 24, 2020 0.3900 0.3900 0.3500 0.3500 42,500 -0.04(-10.26%)
Mar 23, 2020 0.4100 0.4100 0.3800 0.3900 10,000 -0.05(-11.36%)
Mar 20, 2020 0.4600 0.4600 0.4400 0.4400 5,000 +0.01(+2.33%)
Mar 19, 2020 0.2800 0.5000 0.2800 0.4300 81,900 +0.16(+59.26%)
Mar 18, 2020 0.2700 0.2700 0.2700 0.2700 216 +0.00(+0.00%)
Mar 17, 2020 0.2800 0.2800 0.2700 0.2700 8,675 -0.01(-3.57%)
Mar 16, 2020 0.3600 0.3600 0.2600 0.2800 26,216 -0.06(-17.65%)
Mar 13, 2020 0.4800 0.4800 0.3400 0.3400 73,316 -0.16(-32.00%)
Mar 12, 2020 0.7500 0.7500 0.5000 0.5000 52,100 -0.34(-40.48%)
Mar 11, 2020 0.8500 0.8500 0.8400 0.8400 5,000 -0.04(-4.55%)
Mar 10, 2020 0.9000 0.9000 0.8500 0.8800 29,030 -0.01(-1.12%)
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.