MATTR Corporation (PK) Historical Data - MTTRF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
MATTR Corporation (PK) (MTTRF)
MATTR Corporation (PK) (MTTRF) Historical

MATTR Corporation (PK) (MTTRF)

11.9026

0.0645

( 0.54% )

Updated: 14:31:10

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.267418	-2.19735414955	12.17	12.17	11.794613	14206	11.95886894	CS
4	-0.434348	-3.52071382427	12.33693	12.5	11.793602	11741	12.11714834	CS
12	0.409264	3.56088642114	11.493318	13.39	10.66	12203	12.2164486	CS
26	0.142582	1.21243197279	11.76	13.39	10.66	11546	12.17129237	CS
52	0.142582	1.21243197279	11.76	13.39	10.66	11546	12.17129237	CS
156	0.142582	1.21243197279	11.76	13.39	10.66	11546	12.17129237	CS
260	0.142582	1.21243197279	11.76	13.39	10.66	11546	12.17129237	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715635200	11.838084	-0.04	-0.31	11.878627	11.891434	11.838084	12435
1715376000	11.8745	-0.13	-1.05	11.8745	11.8745	11.8745	2476
1715289720	12	-0.05	-0.41	12.02	12.0623	11.891802	21167
1715203200	12.05	0.12	1.01	11.8972	12.05	11.8972	15508
1715117340	11.9294	-0.3	-2.43	12.17	12.17	11.9294	19445
1715030940	12.226532	0.11	0.88	12.16	12.23	12.09	21418
1714771740	12.12	-0.03	-0.25	12.15	12.15	12.090821	12262
1714685340	12.15	0.05	0.43	12.03	12.2	12.03	19052
1714598400	12.0979	0.14	1.14	11.793602	12.0979	11.793602	13787
1714512600	11.962	-0.28	-2.28	11.97	12	11.962	7285
1714425720	12.241641	-0.23	-1.86	12.44	12.44	12.19	10507
1714166940	12.47326	0	0.00	12.47326	12.47326	12.47326	0
1714080540	12.47326	0	0.00	12.47326	12.47326	12.47326	0
1713994140	12.47326	0	0.00	12.47326	12.47326	12.47326	0
1713907740	12.47326	0.23	1.87	12.3253	12.5	12.323024	8710
1713821340	12.244481	-0.01	-0.05	12.178	12.25	12.178	7504
1713561900	12.25	0.07	0.57	12.25	12.25	12.235496	6755
1713475500	12.18	-0.02	-0.16	12.2757	12.2757	12.18	5075
1713389100	12.199996	-0.17	-1.36	12.06	12.2	12.06	6031
1713302940	12.368	0.1	0.78	12.33693	12.368	12.33693	10179
1713216000	12.2726	-0.32	-2.52	12.2726	12.2726	12.2726	2658
1712957160	12.59	-0.24	-1.87	12.7	12.7	12.580948	9857
1712870760	12.83	0	0.00	12.825941	12.85	12.825941	7437
1712784000	12.83	0.07	0.55	12.7	12.87	12.7	11434
1712698140	12.76	-0.24	-1.85	12.7	12.76	12.7	6033
1712611200	13	0.17	1.33	12.9741	13.01	12.973722	15428
1712352000	12.83	0.09	0.69	12.83	12.83	12.83	3214
1712265900	12.7424	0	0.00	12.7424	12.7424	12.7424	0
1712179500	12.7424	-0.57	-4.26	12.7414	12.7424	12.7414	25638
1712093340	13.31	0	0.00	13.31	13.31	13.31	0
1712006940	13.31	0.2	1.56	13.31	13.31	13.31	5869
1711660800	13.106	0.16	1.20	13.39	13.39	13.106	7721
1711574580	12.95	-0.32	-2.41	12.806	12.95	12.806	14723
1711488000	13.27	0	0.00	13.27	13.27	13.27	0
1711401600	13.27	0.02	0.15	13.27	13.27	13.27	4831
1711142640	13.25	0	0.00	13.25	13.25	13.25	0
1711056240	13.25	0.09	0.68	13.2001	13.26	13.2	13377
1710970140	13.16	0.17	1.31	13.1483	13.16	13.1483	6148
1710883740	12.99	0.39	3.10	12.614	13.03	12.614	13287
1710796920	12.6	0	0.00	12.6	12.6	12.6	0
1710537720	12.6	0.78	6.60	12.47	12.6	12.440531	60956
1710451740	11.82	0.35	3.04	10.7543	11.872	10.753805	50612
1710365340	11.4708	0	0.00	11.4708	11.4708	11.4708	0
1710278940	11.4708	0.16	1.42	11.37	11.4708	11.37	2016
1710195840	11.31	0	0.00	11.31	11.31	11.31	0
1709936640	11.31	-0.25	-2.12	11.9015	11.9015	11.31	1824
1709850480	11.555	0	0.00	11.555	11.555	11.555	0
1709764080	11.555	0.2	1.72	11.53	11.555	11.53	10714
1709677620	11.36	0.04	0.32	11.36	11.36	11.36	1155
1709590980	11.3241	-0.19	-1.66	11.53	11.53	11.3241	9904
1709332140	11.5153	0.3	2.63	11.5153	11.5153	11.5153	5794
1709245440	11.22	0.09	0.81	11.22	11.22	11.22	2271
1709159100	11.13	0.18	1.69	11.0192	11.13	11.0008	3236
1709072400	10.945385	0	0.00	10.945385	10.945385	10.945385	0
1708986000	10.945385	0	0.00	10.945385	10.945385	10.945385	0
1708726800	10.945385	-0.45	-3.99	10.66	10.95	10.66	15208
1708640940	11.4	-0.08	-0.70	11.4348	11.445	11.4	33485
1708554000	11.48	-0.02	-0.17	11.48	11.48	11.48	5478
1708467600	11.5	-0.33	-2.78	11.493318	11.595211	11.492808	11438
1708122180	11.828659	0.13	1.10	11.796586	11.83	11.796586	11866
1708036140	11.7	0.11	0.95	11.7	11.7	11.7	2655
1707949620	11.59	0.04	0.38	11.59	11.59	11.59	2882

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions