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 (%)
Apr 30, 2020 0.1550 0.1800 0.1550 0.1800 184,157 +0.05(+44.00%)
Apr 29, 2020 0.1600 0.1600 0.1250 0.1250 153,535 -0.03(-19.35%)
Apr 28, 2020 0.1700 0.1700 0.1550 0.1550 77,529 -0.02(-8.82%)
Apr 27, 2020 0.1800 0.1800 0.1650 0.1700 185,294 -0.01(-8.11%)
Apr 24, 2020 0.1950 0.1950 0.1800 0.1850 72,508 -0.02(-7.50%)
Apr 23, 2020 0.1950 0.2000 0.1900 0.2000 102,830 +0.00(+0.00%)
Apr 22, 2020 0.2000 0.2000 0.1950 0.2000 7,500 +0.00(+0.00%)
Apr 21, 2020 0.2200 0.2200 0.1950 0.2000 292,900 -0.01(-4.76%)
Apr 20, 2020 0.2100 0.2200 0.2100 0.2100 101,925 +0.00(+0.00%)
Apr 17, 2020 0.2150 0.2150 0.1850 0.2100 114,118 +0.00(+0.00%)
Apr 16, 2020 0.2000 0.2100 0.1800 0.2100 121,851 +0.01(+7.69%)
Apr 15, 2020 0.2050 0.2150 0.1800 0.1950 301,376 -0.01(-4.88%)
Apr 14, 2020 0.2000 0.2200 0.1900 0.2050 276,930 +0.00(+2.50%)
Apr 13, 2020 0.1850 0.2000 0.1650 0.2000 508,899 +0.03(+14.29%)
Apr 09, 2020 0.1750 0.1750 0.1750 0 +0.04(+29.63%)
Apr 08, 2020 0.1450 0.1500 0.1350 0.1350 84,650 -0.01(-6.90%)
Apr 07, 2020 0.1450 0.1450 0.1150 0.1450 155,572 -0.01(-3.33%)
Apr 06, 2020 0.1550 0.1550 0.1450 0.1500 26,712 +0.00(+0.00%)
Apr 03, 2020 0.1500 0.1500 0.1400 0.1500 58,150 +0.01(+3.45%)
Apr 02, 2020 0.1250 0.1550 0.1250 0.1450 417,660 +0.02(+16.00%)
Apr 01, 2020 0.1200 0.1250 0.1100 0.1250 77,000 +0.00(+0.00%)
Mar 31, 2020 0.1200 0.1300 0.1100 0.1250 161,180 +0.01(+8.70%)
Mar 30, 2020 0.0900 0.1200 0.0900 0.1150 327,560 +0.02(+21.05%)
Mar 27, 2020 0.0900 0.1050 0.0900 0.0950 163,010 +0.00(+0.00%)
Mar 26, 2020 0.0700 0.0950 0.0700 0.0950 194,379 +0.02(+35.71%)
Mar 25, 2020 0.0700 0.0700 0.0650 0.0700 10,552 +0.01(+16.67%)
Mar 24, 2020 0.0650 0.0650 0.0550 0.0600 175,792 -0.01(-14.29%)
Mar 23, 2020 0.0700 0.0700 0.0650 0.0700 11,400 +0.00(+0.00%)
Mar 20, 2020 0.0700 0.0700 0.0500 0.0700 458,135 +0.00(+0.00%)
Mar 19, 2020 0.0750 0.1100 0.0700 0.0700 298,001 +0.00(+0.00%)
Mar 18, 2020 0.0850 0.0850 0.0700 0.0700 129,001 -0.02(-22.22%)
Mar 17, 2020 0.0850 0.0950 0.0850 0.0900 147,300 +0.01(+12.50%)
Mar 16, 2020 0.0700 0.0850 0.0700 0.0800 60,200 -0.01(-5.88%)
Mar 13, 2020 0.0900 0.0900 0.0850 0.0850 122,005 +0.00(+0.00%)
Mar 12, 2020 0.1200 0.1200 0.0850 0.0850 201,604 -0.02(-22.73%)
Mar 11, 2020 0.1200 0.1300 0.1100 0.1100 55,500 -0.01(-4.35%)
Mar 10, 2020 0.1200 0.1200 0.1150 0.1150 109,051 -0.00(-4.17%)
Mar 09, 2020 0.1200 0.1200 0.1200 0.1200 29,052 -0.01(-4.00%)
Mar 06, 2020 0.1350 0.1350 0.1250 0.1250 84,651 -0.01(-7.41%)
Mar 05, 2020 0.1350 0.1400 0.1350 0.1350 24,530 +0.00(+0.00%)
Mar 04, 2020 0.1200 0.1450 0.1200 0.1350 418,760 +0.02(+17.39%)
Mar 03, 2020 0.1200 0.1200 0.1150 0.1150 47,000 -0.00(-4.17%)
Mar 02, 2020 0.1400 0.1400 0.1200 0.1200 48,190 -0.02(-11.11%)
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%)
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%)
Oct 01, 2019 0.2700 0.2750 0.2650 0.2700 13,000 +0.00(+0.00%)
Sep 30, 2019 0.2700 0.2700 0.2700 0.2700 20,000 +0.00(+0.00%)
Sep 27, 2019 0.2750 0.2750 0.2700 0.2700 18,850 +0.00(+0.00%)
Sep 26, 2019 0.2700 0.2750 0.2650 0.2700 117,000 -0.01(-1.82%)
Sep 25, 2019 0.2600 0.2750 0.2600 0.2750 95,000 +0.02(+5.77%)
Sep 24, 2019 0.2600 0.2650 0.2550 0.2600 43,100 +0.00(+0.00%)
Sep 23, 2019 0.2600 0.2600 0.2500 0.2600 144,000 +0.00(+0.00%)
Sep 20, 2019 0.2600 0.2650 0.2550 0.2600 16,500 +0.00(+0.00%)
Sep 19, 2019 0.2500 0.2650 0.2500 0.2600 61,000 +0.01(+4.00%)
Sep 18, 2019 0.2250 0.2600 0.2250 0.2500 168,500 +0.03(+13.64%)
Sep 17, 2019 0.2250 0.2300 0.2000 0.2200 559,500 -0.01(-2.22%)
Sep 16, 2019 0.2400 0.2400 0.2250 0.2250 86,300 -0.01(-4.26%)
Sep 13, 2019 0.2450 0.2450 0.2350 0.2350 29,007 -0.02(-6.00%)
Sep 12, 2019 0.2500 0.2550 0.2500 0.2500 72,000 +0.01(+4.17%)
Sep 11, 2019 0.2400 0.2450 0.2400 0.2400 43,000 -0.01(-2.04%)
Sep 10, 2019 0.2450 0.2450 0.2450 0.2450 20,000 +0.01(+2.08%)
Sep 09, 2019 0.2400 0.2400 0.2400 0.2400 6,000 +0.01(+2.13%)
Sep 06, 2019 0.2300 0.2400 0.2300 0.2350 29,000 +0.00(+2.17%)
Sep 05, 2019 0.2450 0.2450 0.2200 0.2300 72,132 -0.02(-8.00%)
Sep 04, 2019 0.2700 0.2700 0.2350 0.2500 44,499 -0.02(-7.41%)
Sep 03, 2019 0.2750 0.2750 0.2700 0.2700 52,500 -0.01(-3.57%)
Aug 30, 2019 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Aug 29, 2019 0.3200 0.3250 0.2700 0.2800 817,500 -0.04(-12.50%)
Aug 28, 2019 0.3200 0.3250 0.3150 0.3200 25,500 +0.01(+1.59%)
Aug 27, 2019 0.3250 0.3250 0.3150 0.3150 19,500 +0.01(+1.61%)
Aug 26, 2019 0.3350 0.3350 0.3100 0.3100 38,000 -0.04(-11.43%)
Aug 23, 2019 0.3500 0.3500 0.3500 0.3500 20,500 +0.00(+0.00%)
Aug 22, 2019 0.3450 0.3500 0.3450 0.3500 20,000 +0.01(+2.94%)
Aug 21, 2019 0.3500 0.3550 0.3400 0.3400 31,200 -0.01(-2.86%)
Aug 20, 2019 0.3500 0.3500 0.3500 0.3500 3,500 +0.00(+0.00%)
Aug 19, 2019 0.3550 0.3550 0.3300 0.3500 26,575 +0.00(+0.00%)
Aug 16, 2019 0.3400 0.3500 0.3350 0.3500 63,500 +0.04(+12.90%)
Aug 15, 2019 0.3600 0.3600 0.3100 0.3100 87,000 -0.06(-16.22%)
Aug 14, 2019 0.3800 0.3800 0.3600 0.3700 20,999 -0.02(-3.90%)
Aug 13, 2019 0.3900 0.3950 0.3750 0.3850 42,123 +0.00(+0.00%)
Aug 12, 2019 0.4000 0.4100 0.3850 0.3850 32,500 -0.02(-3.75%)
Aug 09, 2019 0.4000 0.4000 0.4000 0.4000 12,500 -0.01(-1.23%)
Aug 08, 2019 0.4050 0.4050 0.4050 0.4050 5,950 +0.01(+1.25%)
Aug 07, 2019 0.4200 0.4200 0.4000 0.4000 16,500 -0.02(-4.76%)
Aug 06, 2019 0.4500 0.4600 0.4200 0.4200 86,000 -0.03(-6.67%)
Aug 02, 2019 0.4500 0.4500 0.4500 0 +0.01(+1.12%)
Aug 01, 2019 0.4700 0.4700 0.4300 0.4450 110,300 -0.02(-5.32%)
Jul 31, 2019 0.4700 0.4700 0.4600 0.4700 54,000 -0.01(-2.08%)
Jul 30, 2019 0.4800 0.4800 0.4700 0.4800 25,039 -0.01(-2.04%)
Jul 29, 2019 0.5000 0.5000 0.4600 0.4900 131,186 +0.01(+2.08%)
Jul 26, 2019 0.4900 0.4950 0.4600 0.4800 39,151 -0.03(-5.88%)
Jul 25, 2019 0.4900 0.5100 0.4700 0.5100 80,300 +0.02(+4.08%)
Jul 24, 2019 0.5300 0.5300 0.4600 0.4900 50,200 -0.04(-7.55%)
Jul 23, 2019 0.5600 0.5600 0.5100 0.5300 54,300 -0.04(-7.02%)
Jul 22, 2019 0.5800 0.5800 0.5400 0.5700 84,250 -0.01(-1.72%)
Jul 19, 2019 0.5800 0.5800 0.5600 0.5800 8,500 +0.00(+0.00%)
Jul 18, 2019 0.5700 0.5900 0.5700 0.5800 77,200 +0.01(+1.75%)
Jul 17, 2019 0.5900 0.6000 0.5700 0.5700 18,735 -0.02(-3.39%)
Jul 16, 2019 0.6100 0.6100 0.5700 0.5900 17,000 -0.02(-3.28%)
Jul 15, 2019 0.5800 0.6200 0.5800 0.6100 539,150 +0.02(+3.39%)
Jul 12, 2019 0.6000 0.6000 0.5600 0.5900 56,185 -0.01(-1.67%)
Jul 11, 2019 0.5600 0.6400 0.5600 0.6000 445,097 +0.06(+11.11%)
Jul 10, 2019 0.6100 0.6200 0.5400 0.5400 139,468 -0.08(-12.90%)
Jul 09, 2019 0.6300 0.6400 0.6200 0.6200 39,920 +0.00(+0.00%)
Jul 08, 2019 0.6300 0.6900 0.6200 0.6200 871,473 +0.02(+3.33%)
Jul 05, 2019 0.5300 0.6000 0.5300 0.6000 113,400 +0.07(+13.21%)
Jul 04, 2019 0.5200 0.5400 0.5200 0.5300 137,500 +0.00(+0.00%)
Jul 03, 2019 0.5400 0.5500 0.5300 0.5300 226,000 +0.00(+0.00%)
Jul 02, 2019 0.5200 0.5500 0.5200 0.5300 121,800 -0.01(-1.85%)
Jun 28, 2019 0.5400 0.5400 0.5400 0 +0.01(+1.89%)
Jun 27, 2019 0.5100 0.5300 0.5000 0.5300 350,300 +0.03(+6.00%)
Jun 26, 2019 0.6000 0.6200 0.4950 0.5000 166,854 -0.05(-9.09%)
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.