Matador Technologies Inc (MATA)
TSXV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741988400 | 0.275 | 0.035 | 14.58 | 0.25 | 0.275 | 0.25 | 159066 |
| 1741902000 | 0.24 | -0.05 | -17.24 | 0.2849999 | 0.29 | 0.235 | 73704 |
| 1741815600 | 0.29 | -0.005 | -1.69 | 0.29 | 0.295 | 0.29 | 40500 |
| 1741729200 | 0.295 | 0.015 | 5.36 | 0.29 | 0.295 | 0.29 | 33000 |
| 1741642800 | 0.28 | -0.005 | -1.75 | 0.3 | 0.32 | 0.28 | 50043 |
| 1741387200 | 0.2849999 | -0.005 | -1.72 | 0.32 | 0.32 | 0.2849999 | 12500 |
| 1741300800 | 0.29 | -0.03 | -9.38 | 0.31 | 0.32 | 0.29 | 47010 |
| 1741214400 | 0.32 | -0.005 | -1.54 | 0.33 | 0.33 | 0.3 | 68000 |
| 1741128000 | 0.325 | 0.025 | 8.33 | 0.32 | 0.325 | 0.315 | 19150 |
| 1741041600 | 0.3 | -0.05 | -14.29 | 0.35 | 0.35 | 0.3 | 90622 |
| 1740782400 | 0.35 | -0.01 | -2.78 | 0.35 | 0.35 | 0.34 | 72785 |
| 1740696000 | 0.36 | -0.02 | -5.26 | 0.38 | 0.38 | 0.36 | 3000 |
| 1740609600 | 0.38 | -0.015 | -3.80 | 0.4 | 0.4 | 0.36 | 31784 |
| 1740523200 | 0.395 | -0.065 | -14.13 | 0.48 | 0.48 | 0.37 | 78323 |
| 1740436800 | 0.46 | 0 | 0.00 | 0.47 | 0.495 | 0.44 | 32905 |
| 1740177600 | 0.46 | 0.02 | 4.55 | 0.455 | 0.47 | 0.45 | 57955 |
| 1740091200 | 0.44 | -0.015 | -3.30 | 0.45 | 0.455 | 0.44 | 33762 |
| 1740004800 | 0.455 | -0.005 | -1.09 | 0.475 | 0.475 | 0.45 | 25945 |
| 1739918400 | 0.46 | -0.01 | -2.13 | 0.48 | 0.49 | 0.44 | 27231 |
| 1739572800 | 0.47 | -0.02 | -4.08 | 0.5 | 0.5 | 0.46 | 59970 |
| 1739486400 | 0.49 | 0.005 | 1.03 | 0.495 | 0.495 | 0.48 | 45042 |
| 1739400000 | 0.485 | 0.045 | 10.23 | 0.47 | 0.495 | 0.435 | 67910 |
| 1739313600 | 0.44 | -0.06 | -12.00 | 0.5 | 0.5 | 0.44 | 119390 |
| 1739227200 | 0.5 | 0.005 | 1.01 | 0.485 | 0.5 | 0.48 | 64797 |
| 1738968000 | 0.495 | -0.005 | -1.00 | 0.5 | 0.5 | 0.495 | 38540 |
| 1738881600 | 0.5 | 0 | 0.00 | 0.5 | 0.51 | 0.495 | 192368 |
| 1738795200 | 0.5 | 0.015 | 3.09 | 0.485 | 0.5 | 0.47 | 43820 |
| 1738708800 | 0.485 | -0.015 | -3.00 | 0.5 | 0.5 | 0.465 | 72291 |
| 1738622400 | 0.5 | 0.02 | 4.17 | 0.5 | 0.52 | 0.48 | 157581 |
| 1738363200 | 0.48 | 0.03 | 6.67 | 0.445 | 0.5 | 0.445 | 186176 |
| 1738276800 | 0.45 | 0.01 | 2.27 | 0.45 | 0.46 | 0.44 | 106790 |
| 1738190400 | 0.44 | 0.005 | 1.15 | 0.435 | 0.45 | 0.42 | 51268 |
| 1738104000 | 0.435 | -0.015 | -3.33 | 0.44 | 0.44 | 0.42 | 7725 |
| 1738017600 | 0.45 | 0 | 0.00 | 0.4099999 | 0.45 | 0.375 | 182689 |
| 1737758400 | 0.45 | 0 | 0.00 | 0.45 | 0.45 | 0.39 | 100565 |
| 1737672000 | 0.45 | 0.0400001 | 9.76 | 0.4 | 0.45 | 0.39 | 41886 |
| 1737585600 | 0.4099999 | -0.04 | -8.89 | 0.46 | 0.47 | 0.4099999 | 28370 |
| 1737499200 | 0.45 | -0.05 | -10.00 | 0.48 | 0.48 | 0.45 | 9620 |
| 1737412800 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.485 | 31401 |
| 1737153600 | 0.5 | -0.03 | -5.66 | 0.52 | 0.53 | 0.47 | 17218 |
| 1737067200 | 0.53 | 0.05 | 10.42 | 0.5 | 0.53 | 0.49 | 21541 |
| 1736980800 | 0.48 | 0.05 | 11.63 | 0.47 | 0.5 | 0.43 | 47881 |
| 1736894400 | 0.43 | -0.02 | -4.44 | 0.445 | 0.46 | 0.43 | 48495 |
| 1736808000 | 0.45 | 0.025 | 5.88 | 0.46 | 0.47 | 0.42 | 32119 |
| 1736548800 | 0.425 | 0.06 | 16.44 | 0.4 | 0.46 | 0.4 | 54090 |
| 1736462400 | 0.365 | -0.125 | -25.51 | 0.495 | 0.5 | 0.335 | 107527 |
| 1736376000 | 0.49 | -0.01 | -2.00 | 0.53 | 0.53 | 0.49 | 88587 |
| 1736289600 | 0.5 | -0.1 | -16.67 | 0.64 | 0.64 | 0.48 | 104868 |
| 1736203200 | 0.6 | -0.04 | -6.25 | 0.61 | 0.61 | 0.5699999 | 107198 |
| 1735944000 | 0.64 | 0.0700001 | 12.28 | 0.64 | 0.65 | 0.6 | 84153 |
| 1735857600 | 0.5699999 | -0.03 | -5.00 | 0.6 | 0.64 | 0.56 | 106092 |
| 1735684800 | 0.6 | 0.01 | 1.69 | 0.64 | 0.64 | 0.58 | 81000 |
| 1735598400 | 0.59 | -0.06 | -9.23 | 0.65 | 0.66 | 0.58 | 118162 |
| 1735339200 | 0.65 | 0.05 | 8.33 | 0.61 | 0.65 | 0.55 | 113565 |
| 1735069200 | 0.6 | 0.02 | 3.45 | 0.5699999 | 0.6 | 0.5699999 | 91802 |
| 1734993600 | 0.58 | 0.03 | 5.45 | 0.59 | 0.59 | 0.51 | 73688 |
| 1734734400 | 0.55 | -0.11 | -16.67 | 0.59 | 0.65 | 0.55 | 135740 |
| 1734648000 | 0.66 | -0.18 | -21.43 | 0.68 | 0.8 | 0.63 | 41741 |
| 1734561600 | 0.84 | -0.06 | -6.67 | 0.88 | 0.9 | 0.67 | 246746 |
| 1734475200 | 0.9 | 0.4 | 80.00 | 0.52 | 0.9 | 0.49 | 414621 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
