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 (%)
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%)
Oct 01, 2020 0.4000 0.4150 0.3800 0.4050 864,651 +0.01(+1.25%)
Sep 30, 2020 0.3900 0.4000 0.3700 0.4000 890,225 +0.02(+5.26%)
Sep 29, 2020 0.3950 0.4000 0.3650 0.3800 1,307,463 -0.03(-6.17%)
Sep 28, 2020 0.4250 0.4250 0.3800 0.4050 2,564,783 +0.04(+9.46%)
Sep 25, 2020 0.3200 0.3700 0.3200 0.3700 1,464,940 +0.03(+10.45%)
Sep 24, 2020 0.3400 0.3400 0.3150 0.3350 1,002,321 +0.00(+0.00%)
Sep 23, 2020 0.3050 0.3400 0.3000 0.3350 1,593,952 +0.03(+8.06%)
Sep 22, 2020 0.3200 0.3250 0.2900 0.3100 1,719,190 -0.02(-4.62%)
Sep 21, 2020 0.2800 0.3250 0.2600 0.3250 1,513,842 +0.04(+14.04%)
Sep 18, 2020 0.3300 0.3300 0.2750 0.2850 1,851,838 -0.05(-13.64%)
Sep 17, 2020 0.3800 0.3800 0.3100 0.3300 4,316,005 +0.04(+13.79%)
Sep 16, 2020 0.2650 0.2950 0.2550 0.2900 1,496,216 +0.04(+16.00%)
Sep 15, 2020 0.2600 0.2600 0.2450 0.2500 802,988 -0.02(-7.41%)
Sep 14, 2020 0.2350 0.2700 0.2350 0.2700 923,182 +0.03(+12.50%)
Sep 11, 2020 0.2400 0.2450 0.2350 0.2400 579,768 -0.01(-2.04%)
Sep 10, 2020 0.2500 0.2500 0.2400 0.2450 332,351 +0.00(+0.00%)
Sep 09, 2020 0.2400 0.2500 0.2350 0.2450 896,036 +0.01(+2.08%)
Sep 08, 2020 0.2300 0.2500 0.2300 0.2400 304,777 +0.01(+2.13%)
Sep 04, 2020 0.2350 0.2350 0.2350 0 +0.00(+2.17%)
Sep 03, 2020 0.2400 0.2400 0.2200 0.2300 1,229,217 -0.01(-6.12%)
Sep 02, 2020 0.2550 0.2600 0.2400 0.2450 1,208,975 -0.01(-3.92%)
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.