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 (%)
Jun 30, 2020 0.1500 0.1500 0.1500 0 +0.01(+7.14%)
Jun 29, 2020 0.1400 0.1450 0.1350 0.1400 137,106 +0.00(+0.00%)
Jun 26, 2020 0.1300 0.1400 0.1100 0.1400 576,296 +0.01(+3.70%)
Jun 25, 2020 0.1350 0.1400 0.1300 0.1350 39,392 -0.01(-3.57%)
Jun 24, 2020 0.1400 0.1400 0.1300 0.1400 84,616 +0.00(+0.00%)
Jun 23, 2020 0.1400 0.1400 0.1350 0.1400 104,116 +0.00(+0.00%)
Jun 22, 2020 0.1600 0.1600 0.1350 0.1400 235,220 -0.01(-6.67%)
Jun 19, 2020 0.1550 0.1550 0.1500 0.1500 53,438 -0.01(-3.23%)
Jun 18, 2020 0.1650 0.1650 0.1550 0.1550 100,155 -0.01(-3.13%)
Jun 17, 2020 0.1700 0.1750 0.1600 0.1600 325,527 -0.01(-5.88%)
Jun 16, 2020 0.1750 0.1750 0.1700 0.1700 354,384 +0.00(+0.00%)
Jun 15, 2020 0.1850 0.1850 0.1700 0.1700 209,209 -0.01(-8.11%)
Jun 12, 2020 0.1900 0.1900 0.1800 0.1850 195,425 +0.01(+2.78%)
Jun 11, 2020 0.1950 0.1950 0.1750 0.1800 250,235 -0.02(-7.69%)
Jun 10, 2020 0.2050 0.2050 0.1800 0.1950 577,320 +0.00(+0.00%)
Jun 09, 2020 0.2150 0.2150 0.1900 0.1950 725,764 -0.01(-4.88%)
Jun 08, 2020 0.1600 0.2250 0.1600 0.2050 2,098,188 +0.06(+41.38%)
Jun 05, 2020 0.1500 0.1500 0.1450 0.1450 8,597 -0.01(-3.33%)
Jun 04, 2020 0.1500 0.1500 0.1350 0.1500 65,119 +0.00(+0.00%)
Jun 03, 2020 0.1450 0.1550 0.1400 0.1500 120,059 +0.01(+3.45%)
Jun 02, 2020 0.1500 0.1550 0.1400 0.1450 163,383 -0.01(-3.33%)
Jun 01, 2020 0.1550 0.1600 0.1500 0.1500 77,384 -0.01(-6.25%)
May 29, 2020 0.1600 0.1600 0.1550 0.1600 18,666 +0.00(+0.00%)
May 28, 2020 0.1500 0.1600 0.1500 0.1600 11,438 +0.01(+3.23%)
May 27, 2020 0.1650 0.1650 0.1550 0.1550 70,553 -0.01(-3.13%)
May 26, 2020 0.1700 0.1700 0.1600 0.1600 62,614 -0.01(-8.57%)
May 25, 2020 0.1850 0.1850 0.1700 0.1750 103,685 -0.01(-2.78%)
May 22, 2020 0.1800 0.1800 0.1750 0.1800 137,018 +0.00(+0.00%)
May 21, 2020 0.1750 0.1800 0.1750 0.1800 161,498 +0.01(+2.86%)
May 20, 2020 0.1750 0.1750 0.1700 0.1750 102,875 +0.00(+0.00%)
May 19, 2020 0.1550 0.1750 0.1550 0.1750 280,602 +0.02(+16.67%)
May 15, 2020 0.1500 0.1500 0.1500 0 +0.01(+3.45%)
May 14, 2020 0.1450 0.1450 0.1400 0.1450 29,095 -0.01(-3.33%)
May 13, 2020 0.1500 0.1500 0.1400 0.1500 82,061 +0.00(+0.00%)
May 12, 2020 0.1600 0.1600 0.1450 0.1500 289,581 -0.01(-6.25%)
May 11, 2020 0.1650 0.1650 0.1550 0.1600 57,350 -0.01(-3.03%)
May 08, 2020 0.1700 0.1700 0.1550 0.1650 69,959 -0.01(-2.94%)
May 07, 2020 0.1650 0.1750 0.1600 0.1700 67,002 +0.00(+0.00%)
May 06, 2020 0.1700 0.1700 0.1650 0.1700 79,957 -0.00(-2.86%)
May 05, 2020 0.1600 0.1800 0.1600 0.1750 160,710 +0.01(+9.37%)
May 04, 2020 0.1650 0.1700 0.1600 0.1600 83,277 -0.01(-5.88%)
May 01, 2020 0.1800 0.1800 0.1450 0.1700 162,938 -0.01(-5.56%)
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%)
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.