MMJFF

Matica Enterprises (QB) Historical Data

MMJFF Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 18 2020 0.02396 0.00656 37.7% 0.02396 0.02396 0.02396 100
Sep 17 2020 0.0174 -0.0101 -36.73% 0.0174 0.0174 0.0174 2,500
Sep 16 2020 0.0275 -0.0012 -4.18% 0.0275 0.0275 0.0275 5,000
Sep 15 2020 0.0287 0.00 +0.00% 0.0189 0.0287 0.0189 0
Sep 15 2020 0.0287 0.00395 15.96% 0.0189 0.0287 0.0189 3,150
Sep 14 2020 0.02475 0.00 0.0% 0.02475 0.02475 0.02475 0
Sep 11 2020 0.02475 0.00 0.0% 0.02475 0.02475 0.02475 0
Sep 10 2020 0.02475 0.00 0.0% 0.02475 0.02475 0.02475 0
Sep 09 2020 0.02475 0.0019 8.32% 0.02475 0.02475 0.02475 300
Sep 08 2020 0.02285 0.00445 24.18% 0.0209 0.0287 0.0209 6,602
Sep 07 2020 0.0184 0.00 +0.00% 0.0184 0.0184 0.0184 0
Sep 04 2020 0.0184 0.00 +0.00% 0.0184 0.0184 0.0184 0
Sep 04 2020 0.0184 0.00 0.0% 0.0184 0.0184 0.0184 0
Sep 03 2020 0.0184 -0.0065 -26.1% 0.02866 0.02866 0.0184 3,650
Sep 02 2020 0.0249 0.00065 2.68% 0.027 0.027 0.0212 5,173
Sep 01 2020 0.02425 0.00 +0.00% 0.02125 0.025 0.02125 0
Sep 01 2020 0.02425 0.0001 0.41% 0.02125 0.025 0.02125 13,188
Aug 31 2020 0.02415 0.00 0.0% 0.02415 0.02415 0.02415 0
Aug 28 2020 0.02415 0.00 0.0% 0.02415 0.02415 0.02415 0
Aug 27 2020 0.02415 -0.00075 -3.01% 0.0225 0.02415 0.0225 25,000
Aug 26 2020 0.0249 0.00 +0.00% 0.0249 0.0249 0.0249 0
Aug 26 2020 0.0249 -0.00011 -0.43% 0.0249 0.0249 0.0249 500
Aug 25 2020 0.025008 0.00 0.0% 0.025008 0.025008 0.025008 0
Aug 24 2020 0.025008 -0.00149 -5.63% 0.0305 0.0305 0.0213 6,500
Aug 21 2020 0.0265 -0.00035 -1.3% 0.0247 0.0287 0.0247 1,527
Aug 20 2020 0.02685 0.00595 28.47% 0.02469 0.0287 0.0227 6,100
Aug 19 2020 0.0209 -0.0001 -0.48% 0.0209 0.0209 0.0209 1,758
Aug 18 2020 0.021 0.00 +0.00% 0.021 0.021 0.021 0
Aug 18 2020 0.021 0.00 0.0% 0.021 0.021 0.021 0
Aug 17 2020 0.021 0.00 0.0% 0.021 0.021 0.021 0
Aug 14 2020 0.021 0.00296 16.41% 0.0246 0.0246 0.021 1,665
Aug 13 2020 0.01804 0.00 +0.00% 0.01804 0.01804 0.01804 0
Aug 13 2020 0.01804 0.00094 5.5% 0.01804 0.01804 0.01804 200
Aug 12 2020 0.0171 -0.00675 -28.3% 0.0238 0.0238 0.0171 2,701
Aug 11 2020 0.02385 0.00 +0.00% 0.02385 0.02385 0.02385 0
Aug 11 2020 0.02385 0.00128 5.65% 0.02385 0.02385 0.02385 2,000
Aug 10 2020 0.022575 0.00162 7.71% 0.0171 0.022575 0.0171 6,022
Aug 07 2020 0.02096 -0.00204 -8.87% 0.0245 0.0245 0.02096 13,200
Aug 06 2020 0.023 0.00514 28.78% 0.023 0.023 0.023 2,000
Aug 05 2020 0.01786 0.00 +0.00% 0.01786 0.01786 0.01786 0
Aug 05 2020 0.01786 0.00106 6.31% 0.01786 0.01786 0.01786 2,000
Aug 04 2020 0.0168 -0.0103 -38.01% 0.014 0.0168 0.014 1,820
Aug 03 2020 0.0271 0.00 0.0% 0.0271 0.0271 0.0271 200
Jul 31 2020 0.0271 0.00 +0.00% 0.0271 0.0271 0.0271 0
Jul 31 2020 0.0271 0.00 0.0% 0.0271 0.0271 0.0271 0
Jul 30 2020 0.0271 0.00 0.0% 0.0271 0.0271 0.0271 0
Jul 29 2020 0.0271 0.0033 13.87% 0.0171 0.0271 0.0171 62,000
Jul 28 2020 0.0238 0.00 +0.00% 0.0238 0.0238 0.0238 0
Jul 28 2020 0.0238 0.00 0.0% 0.0238 0.0238 0.0238 0
Jul 27 2020 0.0238 0.00 0.0% 0.0238 0.0238 0.0238 0
Jul 24 2020 0.0238 -0.0005 -2.06% 0.0243 0.0243 0.0238 21,500
Jul 23 2020 0.0243 0.00 0.0% 0.0243 0.0243 0.0243 0
Jul 22 2020 0.0243 0.00 0.0% 0.0243 0.0243 0.0243 0
Jul 21 2020 0.0243 0.0002 0.83% 0.0243 0.0243 0.0243 1,070
Jul 20 2020 0.0241 0.00 +0.00% 0.0241 0.0241 0.0241 0
Jul 20 2020 0.0241 0.00 0.0% 0.0241 0.0241 0.0241 0
Jul 17 2020 0.0241 -0.00343 -12.44% 0.0279 0.02875 0.0241 22,000
Jul 16 2020 0.027525 0.00328 13.51% 0.0279 0.0279 0.0243 31,101
Jul 15 2020 0.02425 0.00 +0.00% 0.02425 0.02425 0.02425 0
Jul 15 2020 0.02425 0.00 0.0% 0.02425 0.02425 0.02425 0
Jul 14 2020 0.02425 0.00 0.0% 0.02425 0.02425 0.02425 0
Jul 13 2020 0.02425 0.00385 18.87% 0.02133 0.02425 0.02133 4,053
Jul 10 2020 0.0204 -0.0009 -4.23% 0.02405 0.02405 0.0204 13,100
Jul 09 2020 0.0213 0.0073 52.14% 0.0213 0.0213 0.0213 1,000
Jul 08 2020 0.014 0.00 +0.00% 0.014 0.014 0.014 0
Jul 08 2020 0.014 0.00 0.0% 0.014 0.014 0.014 0
Jul 07 2020 0.014 0.00 0.0% 0.014 0.014 0.014 0
Jul 06 2020 0.014 -0.0029 -17.16% 0.014 0.014 0.014 108
Jul 03 2020 0.0169 0.00 +0.00% 0.02054 0.02054 0.0169 0
Jul 02 2020 0.0169 0.00 +0.00% 0.02054 0.02054 0.0169 0
Jul 02 2020 0.0169 -0.0131 -43.67% 0.02054 0.02054 0.0169 200
Jul 01 2020 0.03 0.0097 47.78% 0.03 0.03 0.03 5,000
Jun 30 2020 0.0203 0.00 0.0% 0.0203 0.0203 0.0203 0
Jun 29 2020 0.0203 0.00 0.0% 0.0203 0.0203 0.0203 0
Jun 26 2020 0.0203 0.00 0.0% 0.0203 0.0203 0.0203 0
Jun 25 2020 0.0203 0.00 0.0% 0.0203 0.0203 0.0203 0
Jun 24 2020 0.0203 0.00 0.0% 0.0203 0.0203 0.0203 0
Jun 23 2020 0.0203 0.00 0.0% 0.0203 0.0203 0.0203 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.