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 (%)
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%)
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.