Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Mattr Corp. (MTTRF)

6.93
+0.12
+(1.76%)
At close: April 22 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20256.936.936.936.936.9311,200
Apr 21, 20256.716.736.656.726.7236,600
Apr 17, 20256.746.796.746.746.748,300
Apr 16, 20256.876.876.736.736.7319,100
Apr 15, 20256.916.916.916.916.9112,400
Apr 14, 20256.916.916.786.826.8226,400
Apr 11, 20256.706.706.706.706.701,400
Apr 10, 20256.976.976.686.686.6816,300
Apr 9, 20256.357.016.357.017.0115,500
Apr 8, 20256.616.736.356.376.3713,200
Apr 7, 20256.006.936.006.646.6436,900
Apr 4, 20256.716.836.486.836.8326,900
Apr 3, 20257.677.707.657.657.6585,000
Apr 2, 20257.357.357.357.357.35-
Apr 1, 20257.177.357.177.357.358,700
Mar 31, 20257.177.177.177.177.173,700
Mar 28, 20257.347.347.217.217.2111,600
Mar 27, 20257.357.377.347.347.3420,800
Mar 26, 20257.627.647.447.447.4421,600
Mar 25, 20257.627.627.567.567.5613,900
Mar 24, 20257.607.607.607.607.6016,900
Mar 21, 20257.417.417.417.417.41-
Mar 20, 20257.397.417.397.417.4121,100
Mar 19, 20257.557.557.557.557.5513,000
Mar 18, 20257.467.497.417.497.4913,000
Mar 17, 20257.207.497.167.497.4928,400
Mar 14, 20257.217.547.037.547.54126,300
Mar 13, 20256.696.696.526.536.5349,600
Mar 12, 20256.746.746.496.516.51150,600
Mar 11, 20256.836.906.826.906.9027,600
Mar 10, 20256.776.776.776.776.7732,300
Mar 7, 20256.956.956.956.956.95109,200
Mar 6, 20256.997.076.997.027.0220,700
Mar 5, 20256.876.876.876.876.87-
Mar 4, 20256.896.896.696.876.8734,400
Mar 3, 20257.017.116.886.886.8835,700
Feb 28, 20256.947.146.947.147.1462,400
Feb 27, 20257.277.317.007.007.0082,400
Feb 26, 20257.537.537.327.337.3317,800
Feb 25, 20257.777.777.497.497.4933,300
Feb 24, 20257.887.887.767.797.799,900
Feb 21, 20258.098.097.857.887.8811,300
Feb 20, 20258.118.178.078.168.1657,700
Feb 19, 20258.188.208.128.158.1541,300
Feb 18, 20258.358.358.298.298.297,600
Feb 14, 20258.498.498.188.188.1814,900
Feb 13, 20258.238.438.238.358.3556,400
Feb 12, 20258.298.398.138.138.1341,000
Feb 11, 20258.398.398.398.398.39-
Feb 10, 20257.808.397.808.398.395,700
Feb 7, 20258.198.248.178.248.2418,900
Feb 6, 20258.288.288.198.198.197,000
Feb 5, 20258.208.208.158.158.1517,900
Feb 4, 20258.138.138.138.138.138,200
Feb 3, 20257.757.787.597.787.7894,200
Jan 31, 20258.298.408.058.058.0554,800
Jan 30, 20258.348.348.268.288.289,600
Jan 29, 20258.378.388.218.228.2215,000
Jan 28, 20258.368.368.348.358.356,700
Jan 27, 20258.398.408.138.248.2421,200
Jan 24, 20258.508.508.498.498.4910,700
Jan 23, 20258.628.628.398.398.397,500
Jan 22, 20258.608.668.608.668.662,000
Jan 21, 20259.009.008.978.978.972,000
Jan 17, 20258.909.008.808.848.8410,300
Jan 16, 20258.948.948.948.948.946,200
Jan 15, 20258.799.018.799.019.018,900
Jan 14, 20258.758.758.758.758.751,100
Jan 13, 20258.518.598.468.598.595,400
Jan 10, 20258.508.508.398.408.406,000
Jan 8, 20258.628.628.628.628.62-
Jan 7, 20258.658.658.628.628.623,500
Jan 6, 20258.888.888.698.698.6927,800
Jan 3, 20258.798.798.798.798.7911,800
Jan 2, 20258.728.788.728.748.741,900
Dec 31, 20248.688.758.688.758.758,100
Dec 30, 20248.528.638.468.558.5516,100
Dec 27, 20248.608.608.468.608.6057,900
Dec 26, 20248.548.658.548.658.6514,300
Dec 24, 20248.658.708.658.708.7023,500
Dec 23, 20248.688.688.558.618.6166,800
Dec 20, 20248.798.808.698.758.7539,700
Dec 19, 20248.968.968.858.858.8527,400
Dec 18, 20249.399.398.808.808.8057,000
Dec 17, 20249.269.309.249.249.2415,100
Dec 16, 20249.489.489.409.439.4318,300
Dec 13, 20249.649.649.319.319.318,700
Dec 12, 20249.719.719.539.609.6029,900
Dec 11, 20249.559.769.559.709.7056,100
Dec 10, 20249.579.579.519.519.515,900
Dec 9, 20249.659.659.349.349.34122,800
Dec 6, 20249.849.869.789.789.7856,000
Dec 5, 20249.909.949.909.939.9330,800
Dec 4, 20249.829.869.729.729.7257,600
Dec 3, 20249.169.789.159.729.7217,900
Dec 2, 20249.129.339.009.329.3217,700
Nov 29, 20249.189.189.129.159.1538,800
Nov 27, 20249.299.299.189.189.1822,200
Nov 26, 20249.429.429.269.269.2618,400
Nov 25, 20249.689.689.439.439.4345,200
Nov 22, 20249.709.839.639.639.6372,900
Nov 21, 20249.9110.029.749.749.74101,400
Nov 20, 20249.419.739.419.649.6492,000
Nov 19, 20249.509.519.319.419.4156,000
Nov 18, 20249.529.529.339.389.38141,900
Nov 15, 20249.879.979.729.819.8146,500
Nov 14, 202410.7010.829.9610.3110.31243,000
Nov 13, 202410.9111.4610.9111.2911.297,900
Nov 12, 202411.7811.7811.4811.6611.6651,700
Nov 11, 202411.5011.6611.4011.5711.57104,500
Nov 8, 202410.7011.5810.5011.0511.0533,300
Nov 7, 20249.579.579.439.439.432,300
Nov 6, 20249.199.409.199.399.3910,000
Nov 5, 20249.049.109.049.109.107,700
Nov 4, 20248.878.998.878.998.9912,800
Nov 1, 20248.788.788.758.758.75900
Oct 31, 20248.788.788.788.788.78-
Oct 30, 20248.988.988.788.788.7815,700
Oct 29, 20248.808.808.718.738.7329,900
Oct 28, 20248.818.828.808.828.828,000
Oct 25, 20248.818.818.708.708.707,500
Oct 24, 20248.838.838.748.798.7963,200
Oct 23, 20248.768.768.768.768.76200
Oct 22, 20248.758.808.758.808.8011,300
Oct 21, 20248.878.878.878.878.871,000
Oct 18, 20248.958.958.958.958.95-
Oct 17, 20249.059.058.958.958.9510,400
Oct 16, 20249.139.139.139.139.137,300
Oct 15, 20249.059.099.009.059.056,700
Oct 14, 20249.059.099.059.099.09600
Oct 11, 20249.259.269.089.089.087,100
Oct 10, 20249.249.319.239.319.3120,500
Oct 9, 20249.259.309.259.309.30800
Oct 8, 20249.949.949.149.179.17160,500
Oct 7, 202410.7310.7310.5110.5110.511,700
Oct 4, 202410.7010.7010.6510.6510.651,100
Oct 3, 202410.4310.4310.4310.4310.43100
Oct 2, 202410.5510.5810.4810.4810.482,600
Oct 1, 202410.5210.5210.5210.5210.52100
Sep 30, 202410.4010.4410.4010.4210.422,300
Sep 27, 202410.5510.6010.4910.4910.49300
Sep 26, 202410.5710.5710.4310.5510.557,700
Sep 25, 202410.8610.8610.6810.6810.686,500
Sep 24, 20249.9011.079.9011.0111.012,400
Sep 23, 202410.9710.9710.8010.9510.956,700
Sep 20, 202410.8510.8510.7410.8010.802,800
Sep 19, 202410.8910.9010.8510.8510.8533,500
Sep 18, 202410.7010.8710.6610.7910.7948,500
Sep 17, 202410.5010.7910.5010.7910.7943,700
Sep 16, 202410.4510.5310.4410.5210.5243,500
Sep 13, 202410.4010.4010.2010.2210.2235,300
Sep 12, 202410.4510.4510.4310.4510.4517,800
Sep 11, 202410.6410.6410.5110.5110.5113,100
Sep 10, 202410.7610.7610.7510.7510.756,500
Sep 9, 202410.8010.8010.8010.8010.801,500
Sep 6, 202410.8010.8010.6510.7010.7024,600
Sep 5, 202411.0911.0911.0911.0911.091,800
Sep 4, 202411.0911.0911.0911.0911.0914,400
Sep 3, 202411.1411.1411.0911.0911.0931,500
Aug 30, 202411.3811.4811.3811.4811.4847,900
Aug 29, 202411.3911.3911.3911.3911.3913,300
Aug 28, 202411.1511.2011.0511.0511.0513,400
Aug 27, 202411.5011.5011.4411.5011.5011,900
Aug 26, 202411.3711.5011.3711.4911.4920,600
Aug 23, 202411.1611.3411.1611.2811.2815,100
Aug 22, 202410.9210.9210.9210.9210.923,300
Aug 21, 202410.9410.9410.9410.9410.941,000
Aug 20, 202410.6710.6710.6710.6710.67600
Aug 19, 202410.9310.9310.9310.9310.93100
Aug 16, 202411.0011.0010.7910.9310.9315,300
Aug 15, 202410.8710.9910.8710.9910.9914,600
Aug 14, 202410.9510.9510.9510.9510.958,100
Aug 13, 202410.9510.9510.9510.9510.9526,400
Aug 12, 202410.9510.9510.9510.9510.9565,200
Aug 9, 202412.0012.0011.1011.1011.1023,100
Aug 8, 202412.0012.4212.0012.4212.42900
Aug 7, 202412.0412.0412.0412.0412.04100
Aug 6, 202412.1912.2112.1912.2112.218,000
Aug 5, 202412.4212.4212.4212.4212.42-
Aug 2, 202412.4212.4212.4212.4212.42-
Aug 1, 202412.5612.5612.4112.4212.421,300
Jul 31, 202412.6912.7512.6812.7512.752,400
Jul 30, 202412.6712.6712.6012.6012.60700
Jul 29, 202412.6612.6612.6612.6612.661,200
Jul 26, 202412.6012.6012.6012.6012.60-
Jul 25, 202412.6012.6012.6012.6012.60-
Jul 24, 202412.6012.6012.6012.6012.60-
Jul 23, 202412.6012.6012.6012.6012.601,500
Jul 22, 202412.8812.8812.8812.8812.882,500
Jul 19, 202412.9212.9212.8712.8812.8811,500
Jul 18, 202413.1413.1513.0613.0613.0620,100
Jul 17, 202412.9312.9812.9312.9812.987,900
Jul 16, 202412.7412.7412.7412.7412.742,500
Jul 15, 202412.6412.7412.6412.7412.746,900
Jul 12, 202412.7012.7012.6212.6212.6211,300
Jul 11, 202412.6812.6812.6812.6812.684,400
Jul 10, 202412.3812.3812.3812.3812.388,300
Jul 9, 202412.0012.4312.0012.3812.3814,600
Jul 8, 202412.5212.5312.4412.4412.444,200
Jul 5, 202412.9112.9112.9112.9112.91-
Jul 3, 202412.9112.9112.9112.9112.91200
Jul 2, 202412.0812.2512.0612.2512.256,000
Jul 1, 202412.2112.2112.2112.2112.21100
Jun 28, 202412.3512.3612.2212.2212.225,500
Jun 27, 202412.1012.1112.1012.1112.11900
Jun 26, 202411.8412.2811.8412.2812.2813,300
Jun 25, 202412.3512.3511.5711.6311.639,600
Jun 24, 202411.5011.6811.5011.6811.6820,200
Jun 21, 202411.5011.5011.5011.5011.504,200
Jun 20, 202411.6111.7011.6111.7011.705,000
Jun 18, 202411.8411.8511.8111.8111.814,200
Jun 17, 202411.6711.7911.6611.7711.7723,500
Jun 14, 202411.6011.6011.6011.6011.606,800
Jun 13, 202411.6011.6011.6011.6011.607,000
Jun 12, 202411.9811.9911.9811.9811.986,100
Jun 11, 202411.7911.7911.7911.7911.793,800
Jun 10, 202411.9912.1511.9912.0512.057,900
Jun 7, 202411.8912.0011.8912.0012.003,800
Jun 6, 202411.6311.6311.6311.6311.633,600
Jun 5, 202411.6711.7111.6311.6311.636,300
Jun 4, 202411.8011.8511.7011.7011.707,900
Jun 3, 202411.7511.8811.7311.8811.8814,000
May 31, 202411.7812.1011.7812.1012.1057,200
May 30, 202411.7711.8511.7011.7011.7016,400
May 29, 202411.9211.9211.9211.9211.924,500
May 28, 202411.9211.9211.9211.9211.922,400
May 24, 202411.7711.9211.7711.9211.928,800
May 23, 202411.8611.8911.6611.6611.667,600
May 22, 202412.2612.3012.1612.1712.1718,200
May 21, 202412.2512.5012.2512.5012.5056,700
May 20, 202411.6811.6811.6811.6811.68500
May 17, 202412.4912.5412.3912.4912.4923,700
May 16, 202412.1112.5912.1112.5912.5927,400
May 15, 202411.7812.0611.7212.0612.0642,700
May 14, 202411.8811.9011.7911.9011.9011,300
May 13, 202411.8811.8911.8411.8411.8412,400
May 10, 202411.8711.8711.8711.8711.872,500
May 9, 202412.0212.0611.8912.0012.0021,200
May 8, 202411.9012.0511.9012.0512.0515,500
May 7, 202412.1712.1711.9311.9311.9319,400
May 6, 202412.1612.2312.0912.2312.2321,400
May 3, 202412.1512.1512.0912.1212.1212,300
May 2, 202412.0312.2012.0312.1512.1519,100
May 1, 202411.7912.1011.7912.1012.1013,800
Apr 30, 202411.9712.0011.9611.9611.967,300
Apr 29, 202412.4412.4412.1912.2412.2410,500
Apr 26, 202412.4712.4712.4712.4712.47600
Apr 25, 202412.4712.4712.4712.4712.474,000
Apr 24, 202412.4712.4712.4712.4712.473,400