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 (%)
Feb 28, 2020 0.1250 0.1350 0.1200 0.1350 236,100 +0.02(+12.50%)
Feb 27, 2020 0.1300 0.1300 0.1200 0.1200 51,001 -0.01(-7.69%)
Feb 26, 2020 0.1450 0.1450 0.1300 0.1300 50,370 -0.02(-13.33%)
Feb 25, 2020 0.1600 0.1600 0.1400 0.1500 110,747 -0.01(-3.23%)
Feb 24, 2020 0.1700 0.1700 0.1500 0.1550 58,640 +0.01(+3.33%)
Feb 21, 2020 0.1450 0.1500 0.1400 0.1500 43,937 +0.01(+7.14%)
Feb 20, 2020 0.1400 0.1400 0.1400 0.1400 5,100 +0.01(+3.70%)
Feb 19, 2020 0.1350 0.1350 0.1300 0.1350 4,500 +0.00(+0.00%)
Feb 18, 2020 0.1350 0.1350 0.1350 0.1350 510 -0.01(-3.57%)
Feb 14, 2020 0.1400 0.1400 0.1400 0 +0.00(+0.00%)
Feb 13, 2020 0.1350 0.1400 0.1350 0.1400 5,805 +0.01(+3.70%)
Feb 12, 2020 0.1350 0.1350 0.1350 200 +0.00(+0.00%)
Feb 11, 2020 0.1300 0.1350 0.1300 0.1350 43,500 +0.01(+8.00%)
Feb 10, 2020 0.1350 0.1350 0.1250 0.1250 11,500 -0.01(-7.41%)
Feb 07, 2020 0.1350 0.1350 0.1300 0.1350 34,850 +0.01(+3.85%)
Feb 06, 2020 0.1350 0.1350 0.1300 0.1300 5,000 +0.00(+0.00%)
Feb 05, 2020 0.1350 0.1350 0.1300 0.1300 44,550 +0.00(+0.00%)
Feb 04, 2020 0.1250 0.1450 0.1250 0.1300 62,806 +0.01(+8.33%)
Feb 03, 2020 0.1100 0.1300 0.1100 0.1200 282,500 +0.01(+9.09%)
Jan 31, 2020 0.1050 0.1100 0.1050 0.1100 51,000 +0.00(+0.00%)
Jan 30, 2020 0.1100 0.1100 0.1100 0.1100 28,001 +0.00(+0.00%)
Jan 29, 2020 0.1100 0.1100 0.1100 0.1100 103,839 +0.00(+0.00%)
Jan 28, 2020 0.1100 0.1100 0.1100 0.1100 2,500 +0.00(+0.00%)
Jan 27, 2020 0.1100 0.1150 0.1100 0.1100 92,263 +0.01(+4.76%)
Jan 24, 2020 0.1150 0.1150 0.1000 0.1050 257,500 -0.01(-8.70%)
Jan 23, 2020 0.1300 0.1300 0.1100 0.1150 277,071 -0.02(-14.81%)
Jan 22, 2020 0.1400 0.1400 0.1300 0.1350 16,550 -0.01(-3.57%)
Jan 21, 2020 0.1400 0.1400 0.1400 0.1400 500 -0.00(-3.45%)
Jan 20, 2020 0.1450 0.1450 0.1450 25 +0.00(+0.00%)
Jan 17, 2020 0.1450 0.1450 0.1350 0.1450 28,001 -0.01(-3.33%)
Jan 16, 2020 0.1500 0.1500 0.1500 0.1500 3,700 +0.00(+0.00%)
Jan 15, 2020 0.1500 0.1500 0.1500 0.1500 501 +0.01(+3.45%)
Jan 14, 2020 0.1550 0.1550 0.1450 0.1450 76,300 -0.01(-6.45%)
Jan 13, 2020 0.1550 0.1550 0.1500 0.1550 26,181 +0.00(+0.00%)
Jan 10, 2020 0.1550 0.1550 0.1550 1 +0.00(+0.00%)
Jan 09, 2020 0.1550 0.1550 0.1550 0.1550 2,000 +0.01(+3.33%)
Jan 08, 2020 0.1600 0.1600 0.1500 0.1500 20,001 -0.01(-3.23%)
Jan 07, 2020 0.1500 0.1600 0.1500 0.1550 38,854 +0.01(+3.33%)
Jan 06, 2020 0.1600 0.1600 0.1500 0.1500 32,582 -0.01(-6.25%)
Jan 03, 2020 0.1600 0.1600 0.1600 0.1600 1,500 +0.01(+3.23%)
Jan 02, 2020 0.1450 0.1550 0.1450 0.1550 72,100 -0.01(-6.06%)
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%)
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.