Matica Enterprises Inc Historical Data - MMJFF

MMJFF Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2019 0.0279 -0.0001 -0.36% 0.0279 0.0279 0.0279 100
Dec 05 2019 0.028 -0.00092 -3.19% 0.026 0.028 0.026 2,100
Dec 04 2019 0.028924 0.00 +0.00% 0.022 0.03095 0.022 0
Dec 04 2019 0.028924 0.00492 20.52% 0.022 0.03095 0.022 3,472
Dec 03 2019 0.024 0.00 0.0% 0.024 0.024 0.024 0
Dec 02 2019 0.024 0.004 20.0% 0.024 0.024 0.024 1,000
Nov 29 2019 0.02 0.00 +0.00% 0.025 0.025 0.02 0
Nov 29 2019 0.02 -0.0044 -18.03% 0.025 0.025 0.02 6,500
Nov 28 2019 0.0244 0.00 +0.00% 0.0244 0.0244 0.0244 0
Nov 27 2019 0.0244 -0.0031 -11.27% 0.0244 0.0244 0.0244 400
Nov 26 2019 0.0275 -0.0043 -13.52% 0.025 0.0275 0.025 900
Nov 25 2019 0.0318 0.00 +0.00% 0.0318 0.0318 0.0318 0
Nov 25 2019 0.0318 0.00 0.0% 0.0318 0.0318 0.0318 0
Nov 22 2019 0.0318 0.00405 14.59% 0.03 0.0318 0.0244 5,944
Nov 21 2019 0.02775 0.00 0.0% 0.02775 0.02775 0.02775 0
Nov 20 2019 0.02775 0.00 0.0% 0.02775 0.02775 0.02775 0
Nov 19 2019 0.02775 -0.00225 -7.5% 0.02775 0.02775 0.02775 2,200
Nov 18 2019 0.03 0.00 0.0% 0.03 0.03 0.03 0
Nov 15 2019 0.03 -0.002 -6.25% 0.032 0.032 0.03 3,500
Nov 14 2019 0.032 0.0041 14.7% 0.030185 0.032 0.0292 201,500
Nov 13 2019 0.0279 0.00 0.0% 0.0279 0.0279 0.0279 0
Nov 12 2019 0.0279 0.0039 16.25% 0.028 0.03 0.0279 67,300
Nov 11 2019 0.024 0.00 +0.00% 0.024 0.024 0.024 0
Nov 11 2019 0.024 -0.008 -25.0% 0.024 0.024 0.024 13,300
Nov 08 2019 0.032 0.00 +0.00% 0.03 0.032 0.03 0
Nov 08 2019 0.032 0.00 0.0% 0.03 0.032 0.03 26,354
Nov 07 2019 0.032 0.0063 24.51% 0.0282 0.032 0.027 3,000
Nov 06 2019 0.0257 0.0007 2.8% 0.026 0.026 0.0257 1,250
Nov 05 2019 0.025 0.00 +0.00% 0.021 0.025 0.021 0
Nov 05 2019 0.025 0.0004 1.63% 0.021 0.025 0.021 103,000
Nov 04 2019 0.0246 0.0001 0.41% 0.0246 0.0246 0.0246 100
Nov 01 2019 0.0245 0.00 +0.00% 0.0245 0.0245 0.0245 0
Nov 01 2019 0.0245 0.00 0.0% 0.0245 0.0245 0.0245 0
Oct 31 2019 0.0245 -0.0001 -0.41% 0.025 0.02525 0.0245 3,700
Oct 30 2019 0.0246 -0.0104 -29.71% 0.0248 0.0248 0.0246 3,500
Oct 29 2019 0.035 0.00 +0.00% 0.035 0.035 0.035 0
Oct 29 2019 0.035 0.01 40.0% 0.035 0.035 0.035 200
Oct 28 2019 0.025 0.00 0.0% 0.025 0.025 0.025 0
Oct 25 2019 0.025 -0.005 -16.67% 0.025 0.025 0.025 609
Oct 24 2019 0.03 0.00 +0.00% 0.03 0.03 0.03 0
Oct 24 2019 0.03 0.00 0.0% 0.03 0.03 0.03 0
Oct 23 2019 0.03 0.00 0.0% 0.03 0.03 0.03 0
Oct 22 2019 0.03 0.00 0.0% 0.03 0.03 0.03 0
Oct 21 2019 0.03 0.0054 21.95% 0.026 0.0329 0.026 9,600
Oct 18 2019 0.0246 0.00 +0.00% 0.0246 0.0246 0.0246 0
Oct 18 2019 0.0246 0.00 0.0% 0.0246 0.0246 0.0246 0
Oct 17 2019 0.0246 -0.0054 -18.0% 0.0248 0.0327 0.0246 25,250
Oct 16 2019 0.03 0.00 0.0% 0.03 0.03 0.03 0
Oct 15 2019 0.03 -0.0058 -16.2% 0.03 0.03 0.03 500
Oct 14 2019 0.0358 0.00 0.0% 0.0358 0.0358 0.0358 0
Oct 11 2019 0.0358 -0.0027 -7.01% 0.0319 0.0358 0.0319 87,451
Oct 10 2019 0.0385 0.00 0.0% 0.0385 0.0385 0.0385 0
Oct 09 2019 0.0385 0.0033 9.37% 0.0385 0.0385 0.0385 6,525
Oct 08 2019 0.0352 0.00 +0.00% 0.0352 0.0352 0.0352 0
Oct 08 2019 0.0352 0.00 0.0% 0.0352 0.0352 0.0352 0
Oct 07 2019 0.0352 0.00 0.0% 0.0352 0.0352 0.0352 0
Oct 04 2019 0.0352 0.0039 12.46% 0.0352 0.0352 0.0352 400
Oct 03 2019 0.0313 0.00 +0.00% 0.0313 0.0313 0.0313 0
Oct 03 2019 0.0313 0.00 0.0% 0.0313 0.0313 0.0313 7,768
Oct 02 2019 0.0313 0.00 0.0% 0.0313 0.0313 0.0313 0
Oct 01 2019 0.0313 -0.00465 -12.93% 0.0313 0.0313 0.0313 1,000
Sep 30 2019 0.03595 0.00 0.0% 0.03595 0.03595 0.03595 0
Sep 27 2019 0.03595 -0.00405 -10.13% 0.0367 0.0367 0.03595 3,600
Sep 26 2019 0.04 0.0001 0.25% 0.0425 0.0425 0.04 1,391
Sep 25 2019 0.0399 0.00 +0.00% 0.0299 0.04 0.0299 0
Sep 25 2019 0.0399 -0.0007 -1.72% 0.0299 0.04 0.0299 21,320
Sep 24 2019 0.0406 0.00 +0.00% 0.0406 0.0406 0.0406 0
Sep 24 2019 0.0406 0.00444 12.28% 0.0406 0.0406 0.0406 1,270
Sep 23 2019 0.03616 0.00 +0.00% 0.03616 0.03616 0.03616 0
Sep 23 2019 0.03616 0.00 0.0% 0.03616 0.03616 0.03616 0
Sep 20 2019 0.03616 0.00 0.0% 0.03616 0.03616 0.03616 0
Sep 19 2019 0.03616 0.00 0.0% 0.03616 0.03616 0.03616 0
Sep 18 2019 0.03616 0.00 0.0% 0.03616 0.03616 0.03616 0
Sep 17 2019 0.03616 -0.00044 -1.2% 0.0368 0.0368 0.03616 1,349
Sep 16 2019 0.0366 0.00 +0.00% 0.0366 0.0366 0.0366 0
Sep 16 2019 0.0366 0.00 0.0% 0.0366 0.0366 0.0366 0
Sep 13 2019 0.0366 0.0015 4.27% 0.0366 0.0366 0.0366 250
Sep 12 2019 0.0351 0.0001 0.29% 0.0351 0.0351 0.0351 6,993
Sep 11 2019 0.035 0.00 +0.00% 0.035 0.035 0.035 0
Sep 11 2019 0.035 -0.009 -20.45% 0.035 0.035 0.035 3,300
Sep 10 2019 0.044 0.00 +0.00% 0.044 0.044 0.044 0
Sep 10 2019 0.044 0.00 0.0% 0.044 0.044 0.044 0


Your Recent History
USOTC
MMJFF
Matica Ent..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.