Advertisement
Advertisement
U.S. markets close in 4 hours 36 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Matador Mining Limited (MZZMF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.11500.0000 (0.00%)
As of 01:36PM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 20220.11500.11500.11500.11500.115049,500
Jun 23, 20220.11030.11030.10000.10000.100057,822
Jun 22, 20220.11500.11500.11500.11500.1150-
Jun 21, 20220.11500.11500.11030.11500.115053,000
Jun 17, 20220.11250.11500.11000.11500.115093,000
Jun 16, 20220.11250.11250.11250.11250.112511,100
Jun 15, 20220.11170.11170.11000.11000.11008,000
Jun 14, 20220.11000.11500.11000.11500.115099,400
Jun 13, 20220.12000.12000.12000.12000.1200500
Jun 10, 20220.12000.12820.12000.12820.1282105,003
Jun 09, 20220.13000.13000.13000.13000.1300-
Jun 08, 20220.13000.13000.12480.13000.130031,000
Jun 07, 20220.12250.12250.11170.11980.119815,550
Jun 06, 20220.11720.12000.11000.11000.1100125,500
Jun 03, 20220.13000.13000.11000.11250.112545,500
Jun 02, 20220.11040.13000.11040.12500.1250130,000
Jun 01, 20220.12000.12500.12000.12010.120187,111
May 31, 20220.12600.13270.12550.12550.1255509,614
May 27, 20220.13490.14350.13490.14350.14357,000
May 26, 20220.14000.14490.13790.14490.144967,000
May 25, 20220.14000.14300.14000.14300.143020,000
May 24, 20220.14730.14730.14730.14730.1473-
May 23, 20220.14730.14730.14730.14730.14733,000
May 20, 20220.15000.15000.15000.15000.1500100
May 19, 20220.14540.14600.13800.14240.142412,162
May 18, 20220.14550.14600.14500.14500.145026,800
May 17, 20220.14490.14880.14010.14600.146040,987
May 16, 20220.13510.14900.13510.14200.14207,300
May 13, 20220.12550.13730.12550.12560.12565,500
May 12, 20220.14880.14880.12100.12550.125594,535
May 11, 20220.11680.15370.11680.14000.1400209,500
May 10, 20220.14000.17150.14000.16500.165025,600
May 09, 20220.16000.17870.13000.14540.1454472,810
May 06, 20220.16530.18000.16160.18000.18007,800
May 05, 20220.17230.17230.16000.16000.160056,500
May 04, 20220.16960.16960.16000.16000.160051,421
May 03, 20220.15800.17920.15200.16000.160085,260
May 02, 20220.15500.16000.15000.16000.1600196,316
Apr 29, 20220.17000.17000.17000.17000.170067,500
Apr 28, 20220.15000.16500.15000.16500.1650128,855
Apr 27, 20220.16240.16240.16200.16200.1620103,636
Apr 26, 20220.17750.17750.17000.17010.1701201,300
Apr 25, 20220.17400.19000.17400.18500.185085,128
Apr 22, 20220.17400.19000.17400.17400.1740273,401
Apr 21, 20220.18840.19290.18010.19290.192989,250
Apr 20, 20220.19000.19780.18160.18750.187535,500
Apr 19, 20220.18030.20000.18020.18410.184160,700
Apr 18, 20220.18150.19000.18000.18990.1899281,567
Apr 14, 20220.18390.18600.18200.18600.186064,651
Apr 13, 20220.18020.18700.18000.18300.1830239,550
Apr 12, 20220.19000.19000.18010.18800.1880300,801
Apr 11, 20220.19000.19270.18000.18500.1850523,434
Apr 08, 20220.22000.22000.19270.20000.2000165,090
Apr 07, 20220.19270.19990.19270.19270.192782,700
Apr 06, 20220.21510.22000.19100.20000.2000217,100
Apr 05, 20220.21010.21510.20100.20100.201073,600
Apr 04, 20220.20490.21000.20000.20480.2048133,746
Apr 01, 20220.20500.20500.20000.20160.2016116,652
Mar 31, 20220.21660.21660.20750.21500.215057,000
Mar 30, 20220.20000.20990.19650.19650.1965810,693
Mar 29, 20220.20580.21850.20150.21850.218581,752
Mar 28, 20220.20990.21840.20500.20520.2052155,900
Mar 25, 20220.20800.21000.20300.20650.206594,652
Mar 24, 20220.20930.21630.20930.21310.213184,000
Mar 23, 20220.21930.21930.20500.21470.214726,000
Mar 22, 20220.21990.22000.20800.22000.220081,100
Mar 21, 20220.22000.22000.20600.21170.2117352,774
Mar 18, 20220.21050.23000.20650.21000.2100140,600
Mar 17, 20220.22520.22520.20150.22000.2200265,028
Mar 16, 20220.21000.22480.21000.22480.224879,100
Mar 15, 20220.20660.21120.20600.20800.2080199,300
Mar 14, 20220.19290.21010.19290.21010.2101196,700
Mar 11, 20220.21500.21500.20510.21390.2139151,708
Mar 10, 20220.21600.21900.21600.21750.2175120,700
Mar 09, 20220.22500.22500.21000.21590.2159690,590
Mar 08, 20220.21390.23300.20500.23290.23291,020,576
Mar 07, 20220.21770.22500.21300.21950.21951,372,680
Mar 04, 20220.21920.22450.20500.21960.2196247,000
Mar 03, 20220.21710.22640.21500.22640.2264380,885
Mar 02, 20220.22090.22100.21500.21500.2150231,326
Mar 01, 20220.22480.22600.22020.22210.2221510,881
Feb 28, 20220.22380.24490.22380.23400.2340526,433
Feb 25, 20220.22110.22260.21890.22260.222694,100
Feb 24, 20220.20380.22690.20380.22690.2269150,300
Feb 23, 20220.22000.22460.21000.21860.2186684,052
Feb 22, 20220.23500.23710.23000.23500.2350311,972
Feb 18, 20220.23400.23500.22000.22300.2230130,975
Feb 17, 20220.22500.23260.22500.23010.230196,900
Feb 16, 20220.22420.23000.21590.22500.225027,599
Feb 15, 20220.22530.23000.21770.22000.2200103,300
Feb 14, 20220.21550.23930.21550.22950.2295223,226
Feb 11, 20220.21060.21820.21000.21690.2169174,424
Feb 10, 20220.22420.23000.22080.22080.220852,000
Feb 09, 20220.21540.23210.21540.23210.232126,100
Feb 08, 20220.23300.23300.22380.22490.224970,700
Feb 07, 20220.22540.23750.21330.23750.237579,600
Feb 04, 20220.22000.22260.21660.22260.222634,250
Feb 03, 20220.22000.22000.21990.21990.2199129,000
Feb 02, 20220.23490.23490.22300.22450.224559,500
Feb 01, 20220.24000.24000.21510.22650.2265163,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement