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 (%)
Aug 31, 2020 0.2500 0.2650 0.2350 0.2650 516,789 +0.01(+3.92%)
Aug 28, 2020 0.2450 0.2550 0.2350 0.2550 987,695 +0.01(+4.08%)
Aug 27, 2020 0.2650 0.2650 0.2350 0.2450 897,138 -0.02(-7.55%)
Aug 26, 2020 0.2200 0.2700 0.2200 0.2650 2,086,613 +0.04(+17.78%)
Aug 25, 2020 0.2350 0.2400 0.2250 0.2250 1,245,741 -0.01(-2.17%)
Aug 24, 2020 0.2550 0.2550 0.2250 0.2300 1,487,409 -0.02(-9.80%)
Aug 21, 2020 0.2800 0.2950 0.2550 0.2550 1,884,808 -0.03(-12.07%)
Aug 20, 2020 0.2550 0.3100 0.2550 0.2900 4,790,542 +0.05(+20.83%)
Aug 19, 2020 0.2350 0.2450 0.2250 0.2400 922,733 +0.01(+2.13%)
Aug 18, 2020 0.2550 0.2550 0.2300 0.2350 447,759 -0.01(-4.08%)
Aug 17, 2020 0.2500 0.2650 0.2400 0.2450 827,630 +0.01(+2.08%)
Aug 14, 2020 0.2650 0.2700 0.2250 0.2400 1,768,947 -0.03(-9.43%)
Aug 13, 2020 0.2200 0.2900 0.2200 0.2650 4,494,718 +0.07(+32.50%)
Aug 12, 2020 0.2150 0.2150 0.1950 0.2000 956,250 -0.01(-6.98%)
Aug 11, 2020 0.2200 0.2200 0.2050 0.2150 669,910 -0.01(-2.27%)
Aug 10, 2020 0.2300 0.2350 0.2050 0.2200 807,631 +0.02(+10.00%)
Aug 07, 2020 0.2200 0.2200 0.1900 0.2000 1,260,199 -0.01(-6.98%)
Aug 06, 2020 0.2750 0.2750 0.2000 0.2150 1,814,683 -0.05(-18.87%)
Aug 05, 2020 0.2800 0.2950 0.2450 0.2650 1,636,096 -0.01(-3.64%)
Aug 04, 2020 0.3300 0.3350 0.2750 0.2750 925,047 -0.06(-17.91%)
Jul 31, 2020 0.3350 0.3350 0.3350 0 +0.03(+8.06%)
Jul 30, 2020 0.3400 0.3400 0.3050 0.3100 559,333 -0.04(-11.43%)
Jul 29, 2020 0.3500 0.3900 0.3350 0.3500 518,566 -0.01(-2.78%)
Jul 28, 2020 0.3500 0.3600 0.3200 0.3600 388,944 +0.01(+1.41%)
Jul 27, 2020 0.3700 0.3700 0.3100 0.3550 979,362 -0.01(-1.39%)
Jul 24, 2020 0.3850 0.3950 0.3400 0.3600 1,337,354 -0.02(-5.26%)
Jul 23, 2020 0.4550 0.4700 0.3700 0.3800 2,637,608 -0.05(-11.63%)
Jul 22, 2020 0.3250 0.4350 0.3200 0.4300 3,567,312 +0.12(+38.71%)
Jul 21, 2020 0.3100 0.3200 0.2700 0.3100 1,864,044 +0.00(+0.00%)
Jul 20, 2020 0.4100 0.4700 0.3100 0.3100 6,184,268 -0.04(-11.43%)
Jul 17, 2020 0.2300 0.3600 0.2250 0.3500 6,962,164 +0.17(+100.00%)
Jul 16, 2020 0.1750 0.1900 0.1650 0.1750 635,591 +0.00(+2.94%)
Jul 15, 2020 0.1450 0.1750 0.1450 0.1700 902,748 +0.03(+21.43%)
Jul 14, 2020 0.1500 0.1550 0.1400 0.1400 332,275 -0.00(-3.45%)
Jul 13, 2020 0.1500 0.1550 0.1450 0.1450 351,646 -0.01(-3.33%)
Jul 10, 2020 0.1400 0.1500 0.1400 0.1500 109,294 +0.01(+7.14%)
Jul 09, 2020 0.1500 0.1500 0.1400 0.1400 55,973 -0.00(-3.45%)
Jul 08, 2020 0.1600 0.1600 0.1350 0.1450 183,033 +0.00(+0.00%)
Jul 07, 2020 0.1400 0.1450 0.1350 0.1450 55,152 +0.00(+3.57%)
Jul 06, 2020 0.1400 0.1450 0.1150 0.1400 1,500,122 -0.00(-3.45%)
Jul 03, 2020 0.1400 0.1450 0.1350 0.1450 164,248 +0.01(+7.41%)
Jul 02, 2020 0.1550 0.1550 0.1350 0.1350 161,987 -0.01(-10.00%)
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%)
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.