Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(TSV: MTRX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2019 0.1650 0.1650 0.1650 0 +0.01(+3.13%)
Dec 30, 2019 0.1600 0.1700 0.1500 0.1600 12,000 +0.01(+3.23%)
Dec 27, 2019 0.1500 0.1550 0.1250 0.1550 127,558 +0.01(+3.33%)
Dec 24, 2019 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
Dec 23, 2019 0.1500 0.1650 0.1400 0.1500 218,100 +0.00(+0.00%)
Dec 20, 2019 0.1400 0.1500 0.1400 0.1500 10,429 +0.01(+3.45%)
Dec 19, 2019 0.1450 0.1450 0.1450 70 +0.00(+0.00%)
Dec 18, 2019 0.1450 0.1450 0.1450 0.1450 6,000 -0.01(-6.45%)
Dec 17, 2019 0.1500 0.1550 0.1500 0.1550 27,000 +0.01(+3.33%)
Dec 16, 2019 0.1600 0.1700 0.1500 0.1500 207,501 -0.01(-6.25%)
Dec 13, 2019 0.1550 0.1600 0.1400 0.1600 30,000 +0.01(+6.67%)
Dec 12, 2019 0.1450 0.1500 0.1400 0.1500 94,850 +0.00(+0.00%)
Dec 11, 2019 0.1500 0.1500 0.1400 0.1500 41,300 +0.01(+11.11%)
Dec 10, 2019 0.1400 0.1400 0.1350 0.1350 46,000 -0.01(-10.00%)
Dec 09, 2019 0.1400 0.1500 0.1300 0.1500 84,287 +0.01(+7.14%)
Dec 06, 2019 0.1450 0.1450 0.1350 0.1400 50,500 -0.01(-9.68%)
Dec 05, 2019 0.1500 0.1600 0.1500 0.1550 13,211 +0.01(+3.33%)
Dec 04, 2019 0.1750 0.1750 0.1500 0.1500 123,000 -0.03(-16.67%)
Dec 03, 2019 0.1900 0.1900 0.1800 0.1800 256,500 -0.01(-5.26%)
Dec 02, 2019 0.1800 0.1900 0.1800 0.1900 60,300 +0.00(+0.00%)
Nov 29, 2019 0.1900 0.1900 0.1900 0.1900 1,500 +0.00(+0.00%)
Nov 28, 2019 0.1850 0.1950 0.1850 0.1900 50,000 +0.00(+0.00%)
Nov 27, 2019 0.1900 0.2000 0.1900 0.1900 10,200 -0.01(-5.00%)
Nov 26, 2019 0.2100 0.2100 0.2000 0.2000 22,002 -0.01(-6.98%)
Nov 25, 2019 0.2000 0.2150 0.2000 0.2150 21,000 +0.01(+7.50%)
Nov 22, 2019 0.2000 0.2000 0.1900 0.2000 41,799 +0.00(+0.00%)
Nov 21, 2019 0.2100 0.2100 0.2000 0.2000 30,500 -0.00(-2.44%)
Nov 20, 2019 0.2300 0.2300 0.2000 0.2050 162,500 -0.03(-12.77%)
Nov 19, 2019 0.2400 0.2400 0.2300 0.2350 6,500 +0.00(+2.17%)
Nov 18, 2019 0.2550 0.2550 0.2250 0.2300 22,785 -0.04(-13.21%)
Nov 15, 2019 0.2650 0.2650 0.2650 0.2650 3,700 -0.01(-3.64%)
Nov 14, 2019 0.2650 0.2800 0.2500 0.2750 18,000 -0.01(-1.79%)
Nov 13, 2019 0.2800 0.2800 0.2800 0.2800 5,000 +0.00(+0.00%)
Nov 12, 2019 0.2650 0.2800 0.2650 0.2800 36,000 +0.01(+3.70%)
Nov 11, 2019 0.2600 0.2700 0.2600 0.2700 13,500 +0.02(+5.88%)
Nov 08, 2019 0.2550 0.2700 0.2500 0.2550 370,222 -0.01(-1.92%)
Nov 07, 2019 0.2500 0.2600 0.2450 0.2600 4,720 +0.01(+1.96%)
Nov 06, 2019 0.2500 0.2650 0.2250 0.2550 635,340 +0.01(+4.08%)
Nov 05, 2019 0.2350 0.2500 0.2300 0.2450 32,700 +0.01(+2.08%)
Nov 04, 2019 0.2400 0.2400 0.2300 0.2400 5,000 -0.01(-4.00%)
Nov 01, 2019 0.2500 0.2500 0.2500 0.2500 500 +0.01(+2.04%)
Oct 31, 2019 0.2550 0.2550 0.2450 0.2450 38,000 +0.01(+2.08%)
Oct 30, 2019 0.2550 0.2550 0.2400 0.2400 400,999 -0.02(-7.69%)
Oct 29, 2019 0.2600 0.2600 0.2500 0.2600 6,500 +0.01(+4.00%)
Oct 28, 2019 0.2600 0.2600 0.2500 0.2500 96,499 -0.02(-5.66%)
Oct 25, 2019 0.2700 0.2700 0.2500 0.2650 33,000 +0.01(+3.92%)
Oct 24, 2019 0.2700 0.2750 0.2550 0.2550 22,500 -0.02(-5.56%)
Oct 23, 2019 0.2300 0.2700 0.2300 0.2700 39,000 +0.05(+22.73%)
Oct 22, 2019 0.2300 0.2300 0.2200 0.2200 116,000 -0.01(-4.35%)
Oct 21, 2019 0.2250 0.2300 0.2250 0.2300 6,000 +0.01(+2.22%)
Oct 17, 2019 0.2250 0.2250 0.2250 0 -0.01(-6.25%)
Oct 16, 2019 0.2450 0.2500 0.2400 0.2400 5,751 -0.01(-4.00%)
Oct 15, 2019 0.2600 0.2600 0.2500 0.2500 6,300 -0.01(-3.85%)
Oct 11, 2019 0.2600 0.2600 0.2600 0 +0.01(+1.96%)
Oct 09, 2019 0.2550 0.2550 0.2550 0 -0.01(-1.92%)
Oct 08, 2019 0.2700 0.2700 0.2600 0.2600 50,500 -0.01(-3.70%)
Oct 04, 2019 0.2700 0.2700 0.2700 0 +0.00(+0.00%)
Oct 03, 2019 0.2700 0.2700 0.2550 0.2700 27,000 +0.00(+0.00%)
Oct 02, 2019 0.2700 0.2700 0.2700 0.2700 1,652 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.