Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Matador Technologies Inc | TSXV:MATA | TSX Venture | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.02 | -4.17% | 0.46 | 0.45 | 0.475 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 0.48 | 0.45 | 0.45 | 89,575 | 15:28:20 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 25 Mar 2025 | 0.48 | 0.18 | 60.00% | 0.31 | 0.50 | 378,748 |
| 24 Mar 2025 | 0.30 | 0.01 | 3.45% | 0.27 | 0.30 | 116,746 |
| 21 Mar 2025 | 0.29 | 0.01 | 3.57% | 0.27 | 0.29 | 52,328 |
| 20 Mar 2025 | 0.28 | 0.00 | 0.00% | 0.28 | 0.29 | 25,600 |
| 19 Mar 2025 | 0.28 | 0.035 | 14.29% | 0.245 | 0.28 | 99,038 |
| 18 Mar 2025 | 0.245 | -0.025 | -9.26% | 0.245 | 0.28 | 42,745 |
| 17 Mar 2025 | 0.27 | -0.005 | -1.82% | 0.27 | 0.28 | 75,030 |
| 14 Mar 2025 | 0.275 | 0.035 | 14.58% | 0.25 | 0.275 | 159,066 |
| 13 Mar 2025 | 0.24 | -0.05 | -17.24% | 0.235 | 0.29 | 73,704 |
| 12 Mar 2025 | 0.29 | -0.005 | -1.69% | 0.29 | 0.295 | 40,500 |
| 11 Mar 2025 | 0.295 | 0.015 | 5.36% | 0.29 | 0.295 | 33,000 |
| 10 Mar 2025 | 0.28 | -0.005 | -1.75% | 0.28 | 0.32 | 50,043 |
| 07 Mar 2025 | 0.285 | -0.005 | -1.72% | 0.285 | 0.32 | 12,500 |
| 06 Mar 2025 | 0.29 | -0.03 | -9.38% | 0.29 | 0.32 | 47,010 |
| 05 Mar 2025 | 0.32 | -0.005 | -1.54% | 0.30 | 0.33 | 68,000 |
| 04 Mar 2025 | 0.325 | 0.025 | 8.33% | 0.315 | 0.325 | 19,150 |
| 03 Mar 2025 | 0.30 | -0.05 | -14.29% | 0.30 | 0.35 | 90,622 |
| 28 Feb 2025 | 0.35 | -0.01 | -2.78% | 0.34 | 0.35 | 72,785 |
| 27 Feb 2025 | 0.36 | -0.02 | -5.26% | 0.36 | 0.38 | 3,000 |
| 26 Feb 2025 | 0.38 | -0.015 | -3.80% | 0.36 | 0.40 | 31,784 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.25 | 0.50 | 0.245 | 0.3968959 | 134,492 | 0.21 | 84.00% |
| 1 Month | 0.40 | 0.50 | 0.235 | 0.3389769 | 74,570 | 0.06 | 15.00% |
| 3 Months | 0.60 | 0.65 | 0.235 | 0.4294035 | 71,991 | -0.14 | -23.33% |
| 6 Months | 0.50 | 0.90 | 0.235 | 0.5035097 | 80,773 | -0.04 | -8.00% |
| 1 Year | 0.50 | 0.90 | 0.235 | 0.5035097 | 80,773 | -0.04 | -8.00% |
| 3 Years | 0.50 | 0.90 | 0.235 | 0.5035097 | 80,773 | -0.04 | -8.00% |
| 5 Years | 0.50 | 0.90 | 0.235 | 0.5035097 | 80,773 | -0.04 | -8.00% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
