U.S. markets open in 4 hours 10 minutes
F S&P 500
5,298.75 +13.50 (+0.26%) F Dow Jones
39,209.00 +56.00 (+0.14%) F Nasdaq
18,744.00 +47.75 (+0.26%) E-mini Russell 2000 Index Futur
2,062.90 +9.20 (+0.45%) Petróleo
76.54 -0.33 (-0.43%) Oro
2,342.30 +5.10 (+0.22%)
Matador Mining Limited (MZZMF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:52AM EDT
Periodo de tiempo:
24 may 2023 - 24 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 0.0508 | 0.0508 | 0.0508 | 0.0508 | 0.0508 | - |
| 22 may 2024 | 0.0508 | 0.0508 | 0.0508 | 0.0508 | 0.0508 | 10,000 |
| 21 may 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 20 may 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 17 may 2024 | 0.0550 | 0.0590 | 0.0500 | 0.0500 | 0.0500 | 599,528 |
| 16 may 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 15 may 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 20,000 |
| 14 may 2024 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
| 13 may 2024 | 0.0428 | 0.0460 | 0.0428 | 0.0460 | 0.0460 | 7,200 |
| 10 may 2024 | 0.0400 | 0.0550 | 0.0400 | 0.0550 | 0.0550 | 17,500 |
| 09 may 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | - |
| 08 may 2024 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 0.0505 | 13,000 |
| 07 may 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | - |
| 06 may 2024 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 0.0498 | 25,000 |
| 03 may 2024 | 0.0470 | 0.0500 | 0.0470 | 0.0500 | 0.0500 | 75,000 |
| 02 may 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 100,000 |
| 01 may 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | - |
| 30 abr 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.0400 | 5,100 |
| 29 abr 2024 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | 2,600 |
| 26 abr 2024 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 0.0520 | 2,600 |
| 25 abr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 24 abr 2024 | 0.0500 | 0.0500 | 0.0450 | 0.0450 | 0.0450 | 333,588 |
| 23 abr 2024 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 0.0590 | 352,225 |
| 22 abr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,701,000 |
| 19 abr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 6,500 |
| 18 abr 2024 | 0.0500 | 0.0500 | 0.0480 | 0.0500 | 0.0500 | 287,493 |
| 17 abr 2024 | 0.0590 | 0.0590 | 0.0450 | 0.0450 | 0.0450 | 64,900 |
| 16 abr 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 400 |
| 15 abr 2024 | 0.0590 | 0.0590 | 0.0450 | 0.0450 | 0.0450 | 21,500 |
| 12 abr 2024 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 20,000 |
| 11 abr 2024 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 0.0444 | 1,500 |
| 10 abr 2024 | 0.0310 | 0.0500 | 0.0310 | 0.0500 | 0.0500 | 309,000 |
| 09 abr 2024 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | - |
| 08 abr 2024 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | - |
| 05 abr 2024 | 0.0350 | 0.0593 | 0.0301 | 0.0593 | 0.0593 | 155,500 |
| 04 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 03 abr 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 800 |
| 02 abr 2024 | 0.0300 | 0.0440 | 0.0300 | 0.0440 | 0.0440 | 31,360 |
| 01 abr 2024 | 0.0409 | 0.0409 | 0.0300 | 0.0344 | 0.0344 | 48,374 |
| 28 mar 2024 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 27 mar 2024 | 0.0432 | 0.0432 | 0.0410 | 0.0410 | 0.0410 | 25,099 |
| 26 mar 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 1,000 |
| 25 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 22 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 21 mar 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 20 mar 2024 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | 0.0200 | 7,500 |
| 19 mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | - |
| 18 mar 2024 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 0.0490 | 10,000 |
| 15 mar 2024 | 0.0436 | 0.0436 | 0.0329 | 0.0329 | 0.0329 | 111,000 |
| 14 mar 2024 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | - |
| 13 mar 2024 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | 0.0368 | - |
| 12 mar 2024 | 0.0338 | 0.0368 | 0.0338 | 0.0368 | 0.0368 | 22,200 |
| 11 mar 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 10,000 |
| 08 mar 2024 | 0.0263 | 0.0263 | 0.0263 | 0.0263 | 0.0263 | - |
| 07 mar 2024 | 0.0263 | 0.0263 | 0.0263 | 0.0263 | 0.0263 | 50,000 |
| 06 mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 05 mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 04 mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 01 mar 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 29 feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 28 feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | - |
| 27 feb 2024 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 0.0180 | 50,000 |
| 26 feb 2024 | 0.0155 | 0.0200 | 0.0155 | 0.0200 | 0.0200 | 56,999 |
| 23 feb 2024 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 0.0311 | 15,000 |
| 22 feb 2024 | 0.0225 | 0.0225 | 0.0151 | 0.0151 | 0.0151 | 6,000 |
| 21 feb 2024 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 0.0225 | 5,000 |
| 20 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,000 |
| 16 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 15 feb 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 6,501 |
| 14 feb 2024 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 20,000 |
| 13 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 12 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 09 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 08 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 07 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 06 feb 2024 | 0.0200 | 0.0200 | 0.0175 | 0.0200 | 0.0200 | 110,000 |
| 05 feb 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 02 feb 2024 | 0.0262 | 0.0262 | 0.0200 | 0.0200 | 0.0200 | 11,200 |
| 01 feb 2024 | 0.0250 | 0.0280 | 0.0250 | 0.0280 | 0.0280 | 151,400 |
| 31 ene 2024 | 0.0250 | 0.0250 | 0.0225 | 0.0225 | 0.0225 | 35,000 |
| 30 ene 2024 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | - |
| 29 ene 2024 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | - |
| 26 ene 2024 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | - |
| 25 ene 2024 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 0.0262 | 9,000 |
| 24 ene 2024 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | - |
| 23 ene 2024 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 6,888 |
| 22 ene 2024 | 0.0250 | 0.0250 | 0.0200 | 0.0200 | 0.0200 | 95,000 |
| 19 ene 2024 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | - |
| 18 ene 2024 | 0.0281 | 0.0281 | 0.0274 | 0.0274 | 0.0274 | 565,000 |
| 17 ene 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
| 16 ene 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | - |
| 12 ene 2024 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 0.0229 | 6,968 |
| 11 ene 2024 | 0.0217 | 0.0300 | 0.0217 | 0.0300 | 0.0300 | 10,000 |
| 10 ene 2024 | 0.0269 | 0.0300 | 0.0269 | 0.0300 | 0.0300 | 1,400,000 |
| 09 ene 2024 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 4,500 |
| 08 ene 2024 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | - |
| 05 ene 2024 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 164,000 |
| 04 ene 2024 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | - |
| 03 ene 2024 | 0.0297 | 0.0324 | 0.0297 | 0.0324 | 0.0324 | 10,185 |
| 02 ene 2024 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | 0.0324 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.