ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.65
-0.26%
US Tech 100
19,168.00
0.52%
S&P 500
5,431.60
-0.04%
US Dollar vs CAD
1.37515
0.00%
Bitcoin
66,524.30
0.50%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Matador Mining Ltd (QB) (MZZMF)

  7. Matador Mining Ltd (QB) (MZZMF) Historical

MZZMF Matador Mining Ltd (QB)

0.0486
0.00 (0.00%)
Jun 14 2024 - Closed
Delayed by 15 minutes

MZZMF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 0.0486 0.00 0.00% 0.0486 0.0486 0.0486 0
Jun 13 2024 0.0486 0.00 0.00% 0.0486 0.0486 0.0486 0
Jun 12 2024 0.0486 0.00 0.00% 0.0486 0.0486 0.0486 0
Jun 11 2024 0.0486 0.00 0.00% 0.0486 0.0486 0.0486 0
Jun 10 2024 0.0486 -0.0064 -11.64% 0.0486 0.0486 0.0486 7,185
Jun 07 2024 0.055 0.00 0.00% 0.055 0.055 0.055 0
Jun 06 2024 0.055 0.005 10.00% 0.05 0.055 0.05 92,815
Jun 05 2024 0.05 0.0128 34.41% 0.05 0.05 0.05 2,100
Jun 04 2024 0.0372 -0.0006 -1.59% 0.0372 0.0372 0.0372 800
Jun 03 2024 0.0378 -0.0031 -7.58% 0.045 0.045 0.0378 111,110
May 31 2024 0.0409 0.00 0.00% 0.0409 0.0409 0.0409 0
May 30 2024 0.0409 0.00 0.00% 0.0409 0.0409 0.0409 0
May 29 2024 0.0409 -0.0031 -7.05% 0.0409 0.0409 0.0409 56,600
May 28 2024 0.044 -0.016 -26.67% 0.044 0.044 0.044 5,000
May 24 2024 0.06 0.0092 18.11% 0.06 0.06 0.06 1,200
May 23 2024 0.0508 0.00 0.00% 0.0508 0.0508 0.0508 0
May 22 2024 0.0508 0.0008 1.60% 0.0508 0.0508 0.0508 10,000
May 21 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
May 20 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
May 17 2024 0.05 0.00 0.00% 0.055 0.059 0.05 599,528
May 16 2024 0.05 0.00 0.00% 0.05 0.05 0.05 0
May 15 2024 0.05 0.004 8.70% 0.05 0.05 0.05 20,000
May 14 2024 0.046 0.00 0.00% 0.046 0.046 0.046 0
May 13 2024 0.046 -0.009 -16.36% 0.0428 0.046 0.0428 7,200
May 10 2024 0.055 0.0045 8.91% 0.04 0.055 0.04 17,500
May 09 2024 0.0505 0.00 0.00% 0.0505 0.0505 0.0505 0
May 08 2024 0.0505 0.0007 1.41% 0.0505 0.0505 0.0505 13,000
May 07 2024 0.0498 0.00 0.00% 0.0498 0.0498 0.0498 0
May 06 2024 0.0498 -0.0002 -0.40% 0.0498 0.0498 0.0498 25,000
May 03 2024 0.05 0.001 2.04% 0.047 0.05 0.047 75,000
May 02 2024 0.049 0.009 22.50% 0.049 0.049 0.049 100,000
May 01 2024 0.04 0.00 0.00% 0.04 0.04 0.04 0
Apr 30 2024 0.04 0.0067 20.12% 0.05 0.05 0.04 5,100
Apr 29 2024 0.0333 -0.0187 -35.96% 0.0333 0.0333 0.0333 2,600
Apr 26 2024 0.052 0.007 15.56% 0.052 0.052 0.052 2,600
Apr 25 2024 0.045 0.00 0.00% 0.045 0.045 0.045 0
Apr 24 2024 0.045 -0.014 -23.73% 0.05 0.05 0.045 333,588
Apr 23 2024 0.059 0.009 18.00% 0.059 0.059 0.059 352,225
Apr 22 2024 0.05 0.005 11.11% 0.05 0.05 0.05 1,701,000
Apr 19 2024 0.045 -0.005 -10.00% 0.045 0.045 0.045 6,500
Apr 18 2024 0.05 0.005 11.11% 0.05 0.05 0.048 287,493
Apr 17 2024 0.045 0.00 0.00% 0.059 0.059 0.045 64,900
Apr 16 2024 0.045 0.00 0.00% 0.045 0.045 0.045 400
Apr 15 2024 0.045 0.005 12.50% 0.059 0.059 0.045 21,500
Apr 12 2024 0.04 -0.00445 -10.01% 0.04 0.04 0.04 20,000
Apr 11 2024 0.04445 -0.00555 -11.10% 0.04445 0.04445 0.04445 1,500
Apr 10 2024 0.05 -0.0093 -15.68% 0.031 0.05 0.031 309,000
Apr 09 2024 0.0593 0.00 0.00% 0.0593 0.0593 0.0593 0
Apr 08 2024 0.0593 0.00 0.00% 0.0593 0.0593 0.0593 0
Apr 05 2024 0.0593 0.0293 97.67% 0.035 0.0593 0.0301 155,500
Apr 04 2024 0.03 0.00 0.00% 0.03 0.03 0.03 0
Apr 03 2024 0.03 -0.014 -31.82% 0.03 0.03 0.03 800
Apr 02 2024 0.044 0.00964 28.06% 0.03 0.044 0.03 31,360
Apr 01 2024 0.03436 -0.00664 -16.20% 0.0409 0.0409 0.03 48,374
Mar 28 2024 0.041 0.00 0.00% 0.041 0.041 0.041 0
Mar 27 2024 0.041 0.019 86.36% 0.04318 0.04318 0.041 25,099
Mar 26 2024 0.022 0.002 10.00% 0.022 0.022 0.022 1,000
Mar 25 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Mar 22 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Mar 21 2024 0.02 0.00 0.00% 0.02 0.02 0.02 0
Mar 20 2024 0.02 -0.029 -59.18% 0.03 0.03 0.02 7,500
Mar 19 2024 0.049 0.00 0.00% 0.049 0.049 0.049 0
Mar 18 2024 0.049 0.0161 48.94% 0.049 0.049 0.049 10,000

Your Recent History

USOTC
MZZMF
Matador Mining (QB)
NYSE
NPFD
Nuveen Variable Rate Pre...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved