Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
MATETH Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 19 2024 | 0.00000097 | -0.00000001 | -1.02% | 0.00000099 | 0.00000099 | 0.00000094 | 543,577.00 |
| Jul 18 2024 | 0.00000098 | 0.00000003 | 3.16% | 0.00000094 | 0.00000100 | 0.00000093 | 1,443,659.00 |
| Jul 17 2024 | 0.00000095 | 0.00000006 | 6.74% | 0.00000088 | 0.00000096 | 0.00000087 | 459,488.00 |
| Jul 16 2024 | 0.00000089 | 0.00000001 | 1.14% | 0.00000087 | 0.00000091 | 0.00000087 | 2,457,262.00 |
| Jul 15 2024 | 0.00000088 | -0.00000009 | -9.28% | 0.00000092 | 0.00000092 | 0.00000087 | 797,284.00 |
| Jul 14 2024 | 0.00000097 | -0.00000001 | -1.02% | 0.00000099 | 0.00000099 | 0.00000096 | 158,911.00 |
| Jul 13 2024 | 0.00000098 | -0.00000003 | -2.97% | 0.00000099 | 0.00000099 | 0.00000098 | 370,604.00 |
| Jul 12 2024 | 0.00000101 | 0.00000001 | 1.00% | 0.00000100 | 0.00000102 | 0.00000099 | 553,271.00 |
| Jul 11 2024 | 0.00000100 | 0.00000004 | 4.17% | 0.00000099 | 0.00000101 | 0.00000097 | 1,320,050.00 |
| Jul 10 2024 | 0.00000096 | -0.00000008 | -7.69% | 0.00000103 | 0.00000105 | 0.00000095 | 1,817,457.00 |
| Jul 09 2024 | 0.00000104 | -0.00000004 | -3.70% | 0.00000106 | 0.00000106 | 0.00000102 | 3,194,874.00 |
| Jul 08 2024 | 0.00000108 | 0.00 | 0.00% | 0.00000108 | 0.00000112 | 0.00000102 | 2,317,536.00 |
| Jul 07 2024 | 0.00000108 | -0.00000007 | -6.09% | 0.00000107 | 0.00000108 | 0.00000105 | 1,355,368.00 |
| Jul 06 2024 | 0.00000115 | 0.00 | 0.00% | 0.00000115 | 0.00000115 | 0.00000115 | 0.00 |
| Jul 05 2024 | 0.00000115 | -0.00000012 | -9.45% | 0.00000115 | 0.00000121 | 0.00000113 | 606,746.00 |
| Jul 04 2024 | 0.00000127 | 0.00000019 | 17.59% | 0.00000114 | 0.00000127 | 0.00000113 | 13,770.00 |
| Jul 03 2024 | 0.00000108 | -0.00000006 | -5.26% | 0.00000115 | 0.00000117 | 0.00000108 | 1,006,234.00 |
| Jul 02 2024 | 0.00000114 | -0.00000002 | -1.72% | 0.00000110 | 0.00000129 | 0.00000106 | 530,227.00 |
| Jul 01 2024 | 0.00000116 | -0.00000001 | -0.85% | 0.00000112 | 0.00000116 | 0.00000109 | 491,500.00 |
| Jun 30 2024 | 0.00000117 | -0.00000001 | -0.85% | 0.00000123 | 0.00000124 | 0.00000117 | 28,599.00 |
| Jun 29 2024 | 0.00000118 | 0.00000005 | 4.42% | 0.00000118 | 0.00000118 | 0.00000118 | 1,388.00 |
| Jun 28 2024 | 0.00000113 | -0.00000005 | -4.24% | 0.00000117 | 0.00000117 | 0.00000113 | 2,817.00 |
| Jun 27 2024 | 0.00000118 | 0.00000004 | 3.51% | 0.00000114 | 0.00000118 | 0.00000110 | 2,048,667.00 |
| Jun 26 2024 | 0.00000114 | 0.00000002 | 1.79% | 0.00000111 | 0.00000115 | 0.00000111 | 809,090.00 |
| Jun 25 2024 | 0.00000112 | -0.00000001 | -0.88% | 0.00000115 | 0.00000117 | 0.00000112 | 327,996.00 |
| Jun 24 2024 | 0.00000113 | 0.00 | 0.00% | 0.00000113 | 0.00000113 | 0.00000113 | 0.00 |
| Jun 23 2024 | 0.00000113 | -0.00000003 | -2.59% | 0.00000112 | 0.00000113 | 0.00000112 | 178,284.00 |
| Jun 22 2024 | 0.00000116 | 0.00 | 0.00% | 0.00000116 | 0.00000117 | 0.00000116 | 400,307.00 |
| Jun 21 2024 | 0.00000116 | -0.00000002 | -1.69% | 0.00000117 | 0.00000119 | 0.00000115 | 912,133.00 |
| Jun 20 2024 | 0.00000118 | -0.00000002 | -1.67% | 0.00000119 | 0.00000120 | 0.00000114 | 1,610,994.00 |
| Jun 19 2024 | 0.00000120 | -0.00000016 | -11.76% | 0.00000133 | 0.00000133 | 0.00000118 | 39,981.00 |
| Jun 18 2024 | 0.00000136 | 0.00000004 | 3.03% | 0.00000132 | 0.00000137 | 0.00000130 | 1,020,119.00 |
| Jun 17 2024 | 0.00000132 | -0.00000003 | -2.22% | 0.00000132 | 0.00000132 | 0.00000131 | 125,717.00 |
| Jun 16 2024 | 0.00000135 | 0.00000004 | 3.05% | 0.00000131 | 0.00000135 | 0.00000130 | 627,344.00 |
| Jun 15 2024 | 0.00000131 | -0.00000004 | -2.96% | 0.00000135 | 0.00000135 | 0.00000130 | 2,190,447.00 |
| Jun 14 2024 | 0.00000135 | 0.00000001 | 0.75% | 0.00000134 | 0.00000139 | 0.00000130 | 1,314,038.00 |
| Jun 13 2024 | 0.00000134 | 0.00000001 | 0.75% | 0.00000132 | 0.00000136 | 0.00000132 | 1,740,719.00 |
| Jun 12 2024 | 0.00000133 | -0.00000005 | -3.62% | 0.00000137 | 0.00000138 | 0.00000131 | 671,161.00 |
| Jun 11 2024 | 0.00000138 | 0.00000009 | 6.98% | 0.00000136 | 0.00000138 | 0.00000136 | 173,524.00 |
| Jun 10 2024 | 0.00000129 | -0.00000001 | -0.77% | 0.00000130 | 0.00000131 | 0.00000129 | 176,728.00 |
| Jun 09 2024 | 0.00000130 | -0.00000001 | -0.76% | 0.00000132 | 0.00000132 | 0.00000129 | 175,721.00 |
| Jun 08 2024 | 0.00000131 | -0.00000006 | -4.38% | 0.00000137 | 0.00000138 | 0.00000130 | 804,332.00 |
| Jun 07 2024 | 0.00000137 | 0.00000002 | 1.48% | 0.00000136 | 0.00000138 | 0.00000134 | 247,445.00 |
| Jun 06 2024 | 0.00000135 | 0.00000005 | 3.85% | 0.00000130 | 0.00000139 | 0.00000127 | 999,157.00 |
| Jun 05 2024 | 0.00000130 | 0.00000006 | 4.84% | 0.00000124 | 0.00000135 | 0.00000123 | 1,041,714.00 |
| Jun 04 2024 | 0.00000124 | 0.00 | 0.00% | 0.00000122 | 0.00000124 | 0.00000122 | 380,962.00 |
| Jun 03 2024 | 0.00000124 | -0.00000003 | -2.36% | 0.00000128 | 0.00000132 | 0.00000122 | 369,375.00 |
| Jun 02 2024 | 0.00000127 | -0.00000001 | -0.78% | 0.00000128 | 0.00000136 | 0.00000127 | 794,575.00 |
| Jun 01 2024 | 0.00000128 | -0.00000006 | -4.48% | 0.00000131 | 0.00000132 | 0.00000128 | 240,446.00 |
| May 31 2024 | 0.00000134 | 0.00000001 | 0.75% | 0.00000133 | 0.00000134 | 0.00000128 | 1,807,289.00 |
| May 30 2024 | 0.00000133 | -0.00000003 | -2.21% | 0.00000137 | 0.00000137 | 0.00000133 | 513,474.00 |
| May 29 2024 | 0.00000136 | 0.00000008 | 6.25% | 0.00000129 | 0.00000139 | 0.00000129 | 247,368.00 |
| May 28 2024 | 0.00000128 | -0.00000009 | -6.57% | 0.00000135 | 0.00000136 | 0.00000128 | 519,687.00 |
| May 27 2024 | 0.00000137 | 0.00000006 | 4.58% | 0.00000137 | 0.00000137 | 0.00000137 | 763.00 |
| May 26 2024 | 0.00000131 | 0.00 | 0.00% | 0.00000131 | 0.00000131 | 0.00000131 | 0.00 |
| May 25 2024 | 0.00000131 | 0.00000005 | 3.97% | 0.00000133 | 0.00000133 | 0.00000131 | 208,014.00 |
| May 24 2024 | 0.00000126 | 0.00000004 | 3.28% | 0.00000123 | 0.00000127 | 0.00000122 | 1,385,295.00 |
| May 23 2024 | 0.00000122 | -0.00000008 | -6.15% | 0.00000125 | 0.00000125 | 0.00000120 | 1,764,102.00 |
| May 22 2024 | 0.00000130 | 0.00000009 | 7.44% | 0.00000121 | 0.00000130 | 0.00000121 | 1,457,217.00 |
| May 21 2024 | 0.00000121 | -0.00000003 | -2.42% | 0.00000127 | 0.00000128 | 0.00000120 | 1,053,732.00 |
| May 20 2024 | 0.00000124 | -0.00000021 | -14.48% | 0.00000144 | 0.00000145 | 0.00000123 | 650,961.00 |
| May 19 2024 | 0.00000145 | 0.00000005 | 3.57% | 0.00000145 | 0.00000151 | 0.00000142 | 696,733.00 |
| May 18 2024 | 0.00000140 | -0.00000005 | -3.45% | 0.00000140 | 0.00000140 | 0.00000140 | 980.00 |
| May 17 2024 | 0.00000145 | 0.00000004 | 2.84% | 0.00000147 | 0.00000147 | 0.00000145 | 163,044.00 |
| May 16 2024 | 0.00000141 | -0.00000007 | -4.73% | 0.00000143 | 0.00000144 | 0.00000141 | 597,578.00 |
| May 15 2024 | 0.00000148 | -0.00000005 | -3.27% | 0.00000153 | 0.00000153 | 0.00000148 | 787,759.00 |
| May 14 2024 | 0.00000153 | 0.00 | 0.00% | 0.00000152 | 0.00000156 | 0.00000151 | 1,740,803.00 |
| May 13 2024 | 0.00000153 | -0.00000006 | -3.77% | 0.00000159 | 0.00000159 | 0.00000151 | 887,919.00 |
| May 12 2024 | 0.00000159 | -0.00000002 | -1.24% | 0.00000170 | 0.00000170 | 0.00000157 | 161,068.00 |
| May 11 2024 | 0.00000161 | 0.00000018 | 12.59% | 0.00000144 | 0.00000162 | 0.00000144 | 317,411.00 |
| May 10 2024 | 0.00000143 | 0.00000009 | 6.72% | 0.00000134 | 0.00000149 | 0.00000134 | 453,755.00 |
| May 09 2024 | 0.00000134 | -0.00000006 | -4.29% | 0.00000140 | 0.00000140 | 0.00000133 | 1,309,188.00 |
| May 08 2024 | 0.00000140 | 0.00000003 | 2.19% | 0.00000136 | 0.00000140 | 0.00000136 | 1,069,686.00 |
| May 07 2024 | 0.00000137 | 0.00000003 | 2.24% | 0.00000133 | 0.00000137 | 0.00000132 | 477,222.00 |
| May 06 2024 | 0.00000134 | -0.00000002 | -1.47% | 0.00000136 | 0.00000136 | 0.00000131 | 1,838,703.00 |
| May 05 2024 | 0.00000136 | -0.00000003 | -2.16% | 0.00000145 | 0.00000145 | 0.00000136 | 283,001.00 |
| May 04 2024 | 0.00000139 | -0.00000001 | -0.71% | 0.00000141 | 0.00000142 | 0.00000138 | 639,485.00 |
| May 03 2024 | 0.00000140 | -0.00000003 | -2.10% | 0.00000144 | 0.00000146 | 0.00000140 | 389,163.00 |
| May 02 2024 | 0.00000143 | 0.00 | 0.00% | 0.00000150 | 0.00000151 | 0.00000143 | 219,480.00 |
| May 01 2024 | 0.00000143 | -0.00000008 | -5.30% | 0.00000151 | 0.00000153 | 0.00000141 | 1,036,090.00 |
| Apr 30 2024 | 0.00000151 | -0.00000001 | -0.66% | 0.00000149 | 0.00000160 | 0.00000149 | 208,829.00 |
| Apr 29 2024 | 0.00000152 | 0.00000004 | 2.70% | 0.00000149 | 0.00000155 | 0.00000148 | 1,607,858.00 |
| Apr 28 2024 | 0.00000148 | -0.00000004 | -2.63% | 0.00000146 | 0.00000149 | 0.00000143 | 510,642.00 |
| Apr 27 2024 | 0.00000152 | 0.00000004 | 2.70% | 0.00000148 | 0.00000152 | 0.00000147 | 676,270.00 |
| Apr 26 2024 | 0.00000148 | -0.00000005 | -3.27% | 0.00000153 | 0.00000154 | 0.00000147 | 856,847.00 |
| Apr 25 2024 | 0.00000153 | 0.00000005 | 3.38% | 0.00000155 | 0.00000156 | 0.00000152 | 182,193.00 |
| Apr 24 2024 | 0.00000148 | 0.00000003 | 2.07% | 0.00000145 | 0.00000148 | 0.00000142 | 791,160.00 |
| Apr 23 2024 | 0.00000145 | -0.00000015 | -9.38% | 0.00000160 | 0.00000160 | 0.00000143 | 904,890.00 |
| Apr 22 2024 | 0.00000160 | 0.00000001 | 0.63% | 0.00000161 | 0.00000161 | 0.00000160 | 60,221.00 |
| Apr 21 2024 | 0.00000159 | -0.00000001 | -0.63% | 0.00000159 | 0.00000159 | 0.00000158 | 55,130.00 |
| Apr 20 2024 | 0.00000160 | 0.00000015 | 10.34% | 0.00000148 | 0.00000164 | 0.00000145 | 335,535.00 |
