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

Mattr Corp (TSX: SCL )

16.57 UNCHANGED
Last Price Updated: 4:00 PM EDT, Jun 6, 2023 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 (%)
Jun 30, 2020 2.710 2.710 2.710 0 +0.06(+2.26%)
Jun 29, 2020 2.430 2.680 2.430 2.650 1,247,577 +0.18(+7.29%)
Jun 26, 2020 2.770 2.840 2.440 2.470 1,596,833 -0.33(-11.79%)
Jun 25, 2020 2.710 2.900 2.610 2.800 1,439,258 +0.00(+0.00%)
Jun 24, 2020 2.980 3.000 2.760 2.800 1,670,666 -0.23(-7.59%)
Jun 23, 2020 3.130 3.180 3.010 3.030 1,464,312 +0.01(+0.33%)
Jun 22, 2020 3.020 3.110 2.870 3.020 1,209,025 -0.08(-2.58%)
Jun 19, 2020 3.360 3.380 3.050 3.100 5,056,267 -0.03(-0.96%)
Jun 18, 2020 3.130 3.400 3.030 3.130 1,968,970 -0.05(-1.57%)
Jun 17, 2020 3.350 3.370 3.160 3.180 1,604,544 -0.22(-6.47%)
Jun 16, 2020 3.660 3.720 3.340 3.400 4,240,239 +0.20(+6.25%)
Jun 15, 2020 3.110 3.460 2.920 3.200 5,142,608 -0.40(-11.11%)
Jun 12, 2020 3.240 3.970 3.030 3.600 7,181,992 +0.95(+35.85%)
Jun 11, 2020 3.200 3.570 2.600 2.650 4,738,850 -1.24(-31.88%)
Jun 10, 2020 4.040 4.200 3.490 3.890 3,568,375 -0.38(-8.90%)
Jun 09, 2020 4.810 4.840 4.050 4.270 4,864,764 -0.86(-16.76%)
Jun 08, 2020 4.080 5.340 3.800 5.130 9,493,796 +1.58(+44.51%)
Jun 05, 2020 2.180 3.620 2.160 3.550 6,575,092 +1.46(+69.86%)
Jun 04, 2020 1.800 2.100 1.790 2.090 1,923,327 +0.29(+16.11%)
Jun 03, 2020 1.830 1.870 1.780 1.800 1,013,987 -0.02(-1.10%)
Jun 02, 2020 1.820 1.830 1.750 1.820 768,935 +0.04(+2.25%)
Jun 01, 2020 1.800 1.840 1.750 1.780 466,729 -0.01(-0.56%)
May 29, 2020 1.840 1.860 1.730 1.790 2,116,491 -0.04(-2.19%)
May 28, 2020 1.910 1.960 1.830 1.830 640,764 -0.07(-3.68%)
May 27, 2020 1.990 1.990 1.810 1.900 571,271 -0.06(-3.06%)
May 26, 2020 1.880 2.000 1.860 1.960 684,916 +0.12(+6.52%)
May 25, 2020 1.910 1.910 1.830 1.840 251,714 -0.04(-2.13%)
May 22, 2020 1.920 1.920 1.800 1.880 626,104 -0.04(-2.08%)
May 21, 2020 1.960 2.170 1.900 1.920 1,721,578 +0.00(+0.00%)
May 20, 2020 1.710 1.950 1.680 1.920 1,188,504 +0.25(+14.97%)
May 19, 2020 1.680 1.740 1.650 1.670 881,958 +0.05(+3.09%)
May 15, 2020 1.620 1.620 1.620 0 +0.00(+0.00%)
May 14, 2020 1.600 1.650 1.330 1.620 1,886,055 -0.04(-2.41%)
May 13, 2020 1.810 1.840 1.600 1.660 1,861,205 -0.16(-8.79%)
May 12, 2020 1.820 1.910 1.810 1.820 455,297 -0.05(-2.67%)
May 11, 2020 1.950 1.950 1.800 1.870 560,785 -0.06(-3.11%)
May 08, 2020 1.890 1.950 1.870 1.930 615,033 +0.05(+2.66%)
May 07, 2020 1.880 1.900 1.830 1.880 574,911 +0.05(+2.73%)
May 06, 2020 1.850 1.890 1.780 1.830 642,985 -0.02(-1.08%)
May 05, 2020 2.030 2.030 1.800 1.850 1,304,820 -0.07(-3.65%)
May 04, 2020 1.830 1.940 1.770 1.920 539,731 +0.04(+2.13%)
May 01, 2020 2.000 2.050 1.770 1.880 1,141,941 -0.16(-7.84%)
Apr 30, 2020 2.030 2.210 1.900 2.040 2,008,121 +0.09(+4.62%)
Apr 29, 2020 1.690 1.950 1.680 1.950 1,816,032 +0.29(+17.47%)
Apr 28, 2020 1.660 1.690 1.560 1.660 720,951 +0.03(+1.84%)
Apr 27, 2020 1.670 1.680 1.550 1.630 593,364 -0.04(-2.40%)
Apr 24, 2020 1.800 1.800 1.610 1.670 775,333 -0.10(-5.65%)
Apr 23, 2020 1.810 1.840 1.730 1.770 1,000,279 +0.02(+1.14%)
Apr 22, 2020 1.760 1.830 1.740 1.750 597,216 +0.03(+1.74%)
Apr 21, 2020 1.650 1.730 1.640 1.720 899,665 -0.04(-2.27%)
Apr 20, 2020 1.770 1.840 1.610 1.760 1,477,788 -0.18(-9.28%)
Apr 17, 2020 1.740 1.940 1.710 1.940 1,323,493 +0.21(+12.14%)
Apr 16, 2020 1.750 1.840 1.630 1.730 659,686 +0.00(+0.00%)
Apr 15, 2020 1.980 1.980 1.680 1.730 1,430,113 -0.31(-15.20%)
Apr 14, 2020 2.190 2.270 2.030 2.040 1,108,295 -0.15(-6.85%)
Apr 13, 2020 2.150 2.280 2.020 2.190 1,073,461 +0.10(+4.78%)
Apr 09, 2020 2.090 2.090 2.090 0 -0.03(-1.42%)
Apr 08, 2020 2.140 2.170 2.000 2.120 1,100,824 +0.04(+1.92%)
Apr 07, 2020 2.150 2.410 2.020 2.080 1,124,457 +0.03(+1.46%)
Apr 06, 2020 1.960 2.100 1.830 2.050 880,953 +0.10(+5.13%)
Apr 03, 2020 2.210 2.390 1.870 1.950 1,896,450 -0.16(-7.58%)
Apr 02, 2020 1.850 2.200 1.710 2.110 2,326,871 +0.39(+22.67%)
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.