Matica Enterprises Historical Data - MMJ

MMJ Historical Prices

Date Close Change Change (%) Open High Low Volume
May 26 2020 0.03 -0.005 -14.29% 0.035 0.035 0.03 246,790
May 25 2020 0.035 0.005 16.67% 0.035 0.035 0.035 112,707
May 22 2020 0.03 0.005 20.0% 0.025 0.04 0.025 3,166,513
May 21 2020 0.025 0.00 +0.00% 0.025 0.03 0.025 0
May 21 2020 0.025 0.00 0.0% 0.025 0.03 0.025 73,360
May 20 2020 0.025 0.00 0.0% 0.025 0.025 0.025 270,202
May 19 2020 0.025 0.00 +0.00% 0.025 0.03 0.025 0
May 19 2020 0.025 0.00 0.0% 0.025 0.03 0.025 1,114,904
May 18 2020 0.025 0.00 +0.00% 0.025 0.025 0.02 0
May 15 2020 0.025 0.005 25.0% 0.025 0.025 0.02 71,700
May 14 2020 0.02 -0.005 -20.0% 0.025 0.025 0.02 240,170
May 13 2020 0.025 0.00 0.0% 0.025 0.025 0.02 203,600
May 12 2020 0.025 0.00 0.0% 0.02 0.025 0.02 190,200
May 11 2020 0.025 0.00 0.0% 0.025 0.025 0.02 180,900
May 08 2020 0.025 0.00 +0.00% 0.03 0.03 0.025 0
May 08 2020 0.025 0.00 0.0% 0.03 0.03 0.025 357,994
May 07 2020 0.025 0.005 25.0% 0.03 0.03 0.025 1,385,889
May 06 2020 0.02 0.00 0.0% 0.02 0.02 0.02 26,000
May 05 2020 0.02 -0.005 -20.0% 0.02 0.025 0.02 174,282
May 04 2020 0.025 0.00 0.0% 0.02 0.025 0.02 487,570
May 01 2020 0.025 0.00 +0.00% 0.02 0.025 0.02 0
May 01 2020 0.025 0.00 0.0% 0.02 0.025 0.02 158,800
Apr 30 2020 0.025 0.00 0.0% 0.025 0.025 0.02 213,135
Apr 29 2020 0.025 0.00 0.0% 0.02 0.025 0.02 384,735
Apr 28 2020 0.025 0.00 0.0% 0.025 0.03 0.02 639,200
Apr 27 2020 0.025 0.00 0.0% 0.02 0.025 0.02 66,000
Apr 24 2020 0.025 0.00 0.0% 0.02 0.025 0.02 258,323
Apr 23 2020 0.025 -0.005 -16.67% 0.025 0.025 0.02 863,575
Apr 22 2020 0.03 0.00 0.0% 0.025 0.03 0.025 290,691
Apr 21 2020 0.03 0.005 20.0% 0.025 0.03 0.025 374,700
Apr 20 2020 0.025 0.00 0.0% 0.025 0.025 0.02 295,786
Apr 17 2020 0.025 0.00 0.0% 0.025 0.03 0.025 362,000
Apr 16 2020 0.025 0.005 25.0% 0.025 0.025 0.025 34,001
Apr 15 2020 0.02 0.00 +0.00% 0.025 0.025 0.02 0
Apr 15 2020 0.02 -0.005 -20.0% 0.025 0.025 0.02 153,390
Apr 14 2020 0.025 0.00 0.0% 0.025 0.025 0.025 280,494
Apr 13 2020 0.025 0.00 0.0% 0.025 0.025 0.025 181,750
Apr 10 2020 0.025 0.00 +0.00% 0.025 0.03 0.025 0
Apr 09 2020 0.025 -0.005 -16.67% 0.025 0.03 0.025 206,400
Apr 08 2020 0.03 0.00 0.0% 0.03 0.03 0.025 253,166
Apr 07 2020 0.03 0.005 20.0% 0.03 0.03 0.025 268,000
Apr 06 2020 0.025 0.00 0.0% 0.03 0.03 0.02 506,010
Apr 03 2020 0.025 0.00 0.0% 0.025 0.03 0.025 309,211
Apr 02 2020 0.025 0.005 25.0% 0.02 0.025 0.02 942,712
Apr 01 2020 0.02 -0.005 -20.0% 0.02 0.025 0.02 170,600
Mar 31 2020 0.025 0.00 +0.00% 0.025 0.025 0.02 0
Mar 31 2020 0.025 0.00 0.0% 0.025 0.025 0.02 127,050
Mar 30 2020 0.025 0.00 0.0% 0.02 0.025 0.02 672,120
Mar 27 2020 0.025 0.00 +0.00% 0.025 0.025 0.02 0
Mar 27 2020 0.025 0.00 0.0% 0.025 0.025 0.02 485,675
Mar 26 2020 0.025 0.00 0.0% 0.025 0.025 0.02 786,500
Mar 25 2020 0.025 0.00 +0.00% 0.025 0.025 0.02 0
Mar 25 2020 0.025 0.00 0.0% 0.025 0.025 0.02 215,621
Mar 24 2020 0.025 0.00 0.0% 0.02 0.025 0.02 57,400
Mar 23 2020 0.025 0.005 25.0% 0.02 0.025 0.02 512,938
Mar 20 2020 0.02 -0.005 -20.0% 0.025 0.025 0.02 121,600
Mar 19 2020 0.025 0.005 25.0% 0.02 0.025 0.02 283,602
Mar 18 2020 0.02 0.00 +0.00% 0.025 0.025 0.02 0
Mar 18 2020 0.02 -0.005 -20.0% 0.025 0.025 0.02 917,958
Mar 17 2020 0.025 0.00 0.0% 0.025 0.03 0.02 515,020
Mar 16 2020 0.025 -0.005 -16.67% 0.025 0.025 0.025 590,507
Mar 13 2020 0.03 0.005 20.0% 0.025 0.03 0.025 703,931
Mar 12 2020 0.025 0.00 0.0% 0.025 0.025 0.02 774,500
Mar 11 2020 0.025 0.00 +0.00% 0.025 0.025 0.02 0
Mar 11 2020 0.025 -0.005 -16.67% 0.025 0.025 0.02 922,686
Mar 10 2020 0.03 0.00 0.0% 0.03 0.03 0.025 160,780
Mar 09 2020 0.03 0.00 0.0% 0.03 0.03 0.025 814,050
Mar 06 2020 0.03 0.00 0.0% 0.03 0.03 0.03 1,787,450
Mar 05 2020 0.03 0.00 0.0% 0.035 0.035 0.03 221,000
Mar 04 2020 0.03 0.00 0.0% 0.03 0.03 0.03 15,000
Mar 03 2020 0.03 0.00 +0.00% 0.03 0.03 0.03 0
Mar 03 2020 0.03 0.00 0.0% 0.03 0.03 0.03 107,850
Mar 02 2020 0.03 -0.005 -14.29% 0.035 0.035 0.03 182,474
Feb 28 2020 0.035 0.00 +0.00% 0.035 0.035 0.03 0
Feb 28 2020 0.035 0.00 0.0% 0.035 0.035 0.03 72,700
Feb 27 2020 0.035 -0.005 -12.5% 0.035 0.04 0.03 1,572,669


Your Recent History
CNSX
MMJ
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.