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, 2020 2.050 2.050 2.050 0 +0.42(+25.77%)
Dec 30, 2020 1.700 1.740 1.570 1.630 1,608,738 -0.09(-5.23%)
Dec 29, 2020 1.880 1.880 1.710 1.720 1,038,758 -0.12(-6.52%)
Dec 24, 2020 1.840 1.840 1.840 0 +0.08(+4.55%)
Dec 23, 2020 1.950 1.950 1.610 1.760 3,411,654 -0.23(-11.56%)
Dec 22, 2020 2.050 2.070 1.900 1.990 1,736,075 -0.06(-2.93%)
Dec 21, 2020 1.950 2.090 1.810 2.050 2,515,405 -0.11(-5.09%)
Dec 18, 2020 2.350 2.350 2.060 2.160 2,838,721 -0.12(-5.26%)
Dec 17, 2020 2.300 2.560 2.250 2.280 3,353,465 +0.22(+10.68%)
Dec 16, 2020 2.180 2.220 1.920 2.060 1,918,729 -0.18(-8.04%)
Dec 15, 2020 2.320 2.330 2.200 2.240 1,675,579 -0.09(-3.86%)
Dec 14, 2020 2.250 2.330 2.120 2.330 2,797,992 +0.23(+10.95%)
Dec 11, 2020 2.140 2.230 2.060 2.100 2,453,760 +0.08(+3.96%)
Dec 10, 2020 1.840 2.250 1.720 2.020 5,558,820 -0.04(-1.94%)
Dec 09, 2020 2.600 2.670 1.920 2.060 8,285,882 -0.74(-26.43%)
Dec 08, 2020 2.650 2.980 2.430 2.800 7,711,002 +0.42(+17.65%)
Dec 07, 2020 1.700 2.590 1.690 2.380 11,099,423 +0.95(+66.43%)
Dec 04, 2020 1.320 1.490 1.210 1.430 5,673,825 +0.16(+12.60%)
Dec 03, 2020 1.130 1.360 1.090 1.270 6,186,341 +0.23(+22.12%)
Dec 02, 2020 1.100 1.100 0.9600 1.040 2,566,679 -0.08(-7.14%)
Dec 01, 2020 0.9700 1.120 0.9500 1.120 4,630,514 +0.22(+24.44%)
Nov 30, 2020 0.7900 0.9000 0.7700 0.9000 3,439,482 +0.13(+16.88%)
Nov 27, 2020 0.7300 0.7700 0.7000 0.7700 1,409,485 +0.04(+5.48%)
Nov 26, 2020 0.7300 0.7500 0.7100 0.7300 998,750 +0.00(+0.00%)
Nov 25, 2020 0.7400 0.7500 0.6600 0.7300 1,686,440 -0.01(-1.35%)
Nov 24, 2020 0.8000 0.8000 0.7200 0.7400 2,413,354 -0.06(-7.50%)
Nov 23, 2020 0.8300 0.8400 0.7300 0.8000 4,002,640 +0.08(+11.11%)
Nov 19, 2020 0.7200 0.7200 0.7200 0 -0.03(-4.00%)
Nov 18, 2020 0.7400 0.9000 0.6900 0.7500 8,279,092 +0.05(+7.14%)
Nov 17, 2020 0.5400 0.7200 0.5300 0.7000 4,781,520 +0.17(+32.08%)
Nov 16, 2020 0.5100 0.5400 0.4950 0.5300 1,350,088 +0.02(+3.92%)
Nov 13, 2020 0.5000 0.5200 0.4900 0.5100 1,033,511 +0.01(+2.00%)
Nov 12, 2020 0.5200 0.5400 0.4850 0.5000 1,977,225 +0.00(+0.00%)
Nov 11, 2020 0.5300 0.5500 0.4750 0.5000 2,883,489 -0.02(-3.85%)
Nov 10, 2020 0.4100 0.5300 0.4050 0.5200 4,968,842 +0.11(+26.83%)
Nov 09, 2020 0.4250 0.4350 0.4000 0.4100 2,175,276 +0.01(+3.80%)
Nov 06, 2020 0.3900 0.4000 0.3850 0.3950 446,139 +0.00(+0.00%)
Nov 05, 2020 0.4050 0.4050 0.3850 0.3950 892,895 -0.01(-1.25%)
Nov 04, 2020 0.4000 0.4200 0.3850 0.4000 2,260,030 +0.02(+3.90%)
Nov 03, 2020 0.3900 0.4000 0.3750 0.3850 593,664 -0.02(-3.75%)
Nov 02, 2020 0.3900 0.4000 0.3850 0.4000 777,370 +0.01(+2.56%)
Oct 30, 2020 0.3800 0.4000 0.3750 0.3900 752,806 +0.01(+2.63%)
Oct 29, 2020 0.3650 0.3900 0.3650 0.3800 565,535 +0.00(+0.00%)
Oct 28, 2020 0.3900 0.4000 0.3600 0.3800 1,019,961 -0.02(-3.80%)
Oct 27, 2020 0.3950 0.4100 0.3800 0.3950 1,432,445 +0.03(+6.76%)
Oct 26, 2020 0.3700 0.3950 0.3550 0.3700 1,080,544 +0.02(+4.23%)
Oct 23, 2020 0.3300 0.3700 0.3300 0.3550 944,245 +0.01(+4.41%)
Oct 22, 2020 0.3350 0.3400 0.3300 0.3400 642,397 +0.01(+3.03%)
Oct 21, 2020 0.3350 0.3350 0.3250 0.3300 470,224 -0.01(-1.49%)
Oct 20, 2020 0.3400 0.3450 0.3250 0.3350 684,842 +0.00(+0.00%)
Oct 19, 2020 0.3300 0.3400 0.3250 0.3350 839,768 +0.01(+1.52%)
Oct 16, 2020 0.3350 0.3450 0.3200 0.3300 1,273,133 +0.01(+1.54%)
Oct 15, 2020 0.3700 0.3800 0.3150 0.3250 4,069,153 +0.01(+1.56%)
Oct 14, 2020 0.3200 0.3200 0.3050 0.3200 445,232 +0.00(+0.00%)
Oct 13, 2020 0.3450 0.3500 0.3050 0.3200 1,196,291 -0.01(-3.03%)
Oct 09, 2020 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Oct 08, 2020 0.3400 0.3550 0.3150 0.3300 1,164,376 -0.01(-1.49%)
Oct 07, 2020 0.3500 0.3650 0.3250 0.3350 865,211 -0.02(-6.94%)
Oct 06, 2020 0.3750 0.3750 0.3350 0.3600 1,325,621 -0.03(-6.49%)
Oct 05, 2020 0.4000 0.4050 0.3850 0.3850 649,293 -0.02(-4.94%)
Oct 02, 2020 0.3950 0.4050 0.3850 0.4050 394,542 +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.