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%)
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.