Matador Mining Ltd (QB) (MZZMF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 | 0.0153 | 45.9459459459 | 0.0333 | 0.06 | 0.0333 | 60618 | 0.04863593 | CS |
| 26 | 0.0236 | 94.4 | 0.025 | 0.06 | 0.0151 | 91608 | 0.04618816 | CS |
| 52 | 0.0107 | 28.2321899736 | 0.0379 | 0.297 | 0.011 | 102432 | 0.03688818 | CS |
| 156 | -0.2579 | -84.1435562806 | 0.3065 | 0.3459 | 0.011 | 99114 | 0.14660463 | CS |
| 260 | -0.2414 | -83.2413793103 | 0.29 | 0.462 | 0.011 | 103401 | 0.17882123 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721683680 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1721424480 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1721338080 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1721251680 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1721165280 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1721078880 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1720819680 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1720733280 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1720646880 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1720560480 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1720474080 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1720214880 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1720042080 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1719955680 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1719869280 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1719610080 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1719523680 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1719437280 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1719350880 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1719264480 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1719005280 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1718918880 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1718746080 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1718659680 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1718400480 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1718314080 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1718227680 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1718141280 | 0.0486 | 0 | 0.00 | 0.0486 | 0.0486 | 0.0486 | 0 |
| 1718054880 | 0.0486 | -0.0064 | -11.64 | 0.0486 | 0.0486 | 0.0486 | 7185 |
| 1717795800 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1717709400 | 0.055 | 0.005 | 10.00 | 0.05 | 0.055 | 0.05 | 92815 |
| 1717622460 | 0.05 | 0.0128001 | 34.41 | 0.05 | 0.05 | 0.05 | 2100 |
| 1717536360 | 0.0371999 | -0.0006 | -1.59 | 0.0371999 | 0.0371999 | 0.0371999 | 800 |
| 1717450140 | 0.0378 | -0.0031 | -7.58 | 0.045 | 0.045 | 0.0378 | 111110 |
| 1717190820 | 0.0409 | 0 | 0.00 | 0.0409 | 0.0409 | 0.0409 | 0 |
| 1717104420 | 0.0409 | 0 | 0.00 | 0.0409 | 0.0409 | 0.0409 | 0 |
| 1717018020 | 0.0409 | -0.0031 | -7.05 | 0.0409 | 0.0409 | 0.0409 | 56600 |
| 1716931740 | 0.044 | -0.016 | -26.67 | 0.044 | 0.044 | 0.044 | 5000 |
| 1716585840 | 0.06 | 0.0092 | 18.11 | 0.06 | 0.06 | 0.06 | 1200 |
| 1716499200 | 0.0508 | 0 | 0.00 | 0.0508 | 0.0508 | 0.0508 | 0 |
| 1716412800 | 0.0508 | 0.0008 | 1.60 | 0.0508 | 0.0508 | 0.0508 | 10000 |
| 1716326940 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1716240540 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1715981340 | 0.05 | 0 | 0.00 | 0.055 | 0.059 | 0.05 | 599528 |
| 1715894400 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1715808000 | 0.05 | 0.004 | 8.70 | 0.05 | 0.05 | 0.05 | 20000 |
| 1715721600 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1715635200 | 0.046 | -0.009 | -16.36 | 0.0428 | 0.046 | 0.0428 | 7200 |
| 1715376000 | 0.055 | 0.0045 | 8.91 | 0.04 | 0.055 | 0.04 | 17500 |
| 1715289600 | 0.0505 | 0 | 0.00 | 0.0505 | 0.0505 | 0.0505 | 0 |
| 1715203200 | 0.0505 | 0.0007001 | 1.41 | 0.0505 | 0.0505 | 0.0505 | 13000 |
| 1715117340 | 0.0497999 | 0 | 0.00 | 0.0497999 | 0.0497999 | 0.0497999 | 0 |
| 1715030940 | 0.0497999 | -0.0002 | -0.40 | 0.0497999 | 0.0497999 | 0.0497999 | 25000 |
| 1714771740 | 0.05 | 0.001 | 2.04 | 0.047 | 0.05 | 0.047 | 75000 |
| 1714685340 | 0.049 | 0.009 | 22.50 | 0.049 | 0.049 | 0.049 | 100000 |
| 1714599000 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1714512600 | 0.04 | 0.0067 | 20.12 | 0.05 | 0.05 | 0.04 | 5100 |
| 1714425720 | 0.0333 | -0.0187 | -35.96 | 0.0333 | 0.0333 | 0.0333 | 2600 |
| 1714166580 | 0.052 | 0.007 | 15.56 | 0.052 | 0.052 | 0.052 | 2600 |
| 1714080420 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1713994020 | 0.045 | -0.014 | -23.73 | 0.05 | 0.05 | 0.045 | 333588 |
| 1713907740 | 0.059 | 0.009 | 18.00 | 0.059 | 0.059 | 0.059 | 352225 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
