Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madalena Ventures (OP: MDLNF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 0.1480 0.1600 0.1480 0.1600 201,500 +0.01(+8.11%)
Nov 29, 2018 0.1480 0.1520 0.1450 0.1480 524,020 -0.01(-7.50%)
Nov 28, 2018 0.1466 0.1600 0.1450 0.1600 216,600 +0.00(+0.00%)
Nov 27, 2018 0.1480 0.1600 0.1450 0.1600 511,000 +0.01(+6.74%)
Nov 26, 2018 0.1470 0.1500 0.1450 0.1499 249,500 +0.00(+1.28%)
Nov 23, 2018 0.1455 0.1485 0.1455 0.1480 413,500 +0.00(+0.00%)
Nov 21, 2018 0.1480 0.1480 0.1480 0 +0.00(+0.00%)
Nov 20, 2018 0.1505 0.1550 0.1450 0.1480 282,000 -0.00(-1.27%)
Nov 19, 2018 0.1480 0.1499 0.1470 0.1499 369,601 -0.00(-1.38%)
Nov 16, 2018 0.1500 0.1537 0.1490 0.1520 838,500 -0.00(-1.75%)
Nov 15, 2018 0.1500 0.1547 0.1430 0.1547 1,782,000 +0.00(+0.39%)
Nov 14, 2018 0.1510 0.1565 0.1500 0.1541 822,500 +0.00(+0.78%)
Nov 13, 2018 0.1511 0.1529 0.1500 0.1529 316,500 +0.00(+0.46%)
Nov 12, 2018 0.1511 0.1522 0.1500 0.1522 311,800 -0.00(-0.20%)
Nov 09, 2018 0.1501 0.1525 0.1500 0.1525 292,000 -0.00(-0.97%)
Nov 08, 2018 0.1510 0.1596 0.1500 0.1540 198,000 -0.00(-0.65%)
Nov 07, 2018 0.1531 0.1550 0.1500 0.1550 244,075 +0.00(+0.52%)
Nov 06, 2018 0.1500 0.1542 0.1500 0.1542 451,000 -0.00(-0.32%)
Nov 05, 2018 0.1515 0.1547 0.1510 0.1547 186,000 -0.00(-2.09%)
Nov 02, 2018 0.1520 0.1580 0.1500 0.1580 328,100 -0.00(-0.25%)
Nov 01, 2018 0.1550 0.1587 0.1513 0.1584 84,227 +0.00(+0.32%)
Oct 31, 2018 0.1500 0.1579 0.1500 0.1579 92,500 -0.00(-1.31%)
Oct 30, 2018 0.1500 0.1600 0.1434 0.1600 446,500 +0.00(+1.27%)
Oct 29, 2018 0.1406 0.1580 0.1406 0.1580 2,687,200 +0.00(+1.94%)
Oct 26, 2018 0.1549 0.1550 0.1450 0.1550 127,000 -0.00(-1.71%)
Oct 25, 2018 0.1568 0.1634 0.1500 0.1577 309,725 -0.00(-0.82%)
Oct 24, 2018 0.1529 0.1649 0.1529 0.1590 346,200 +0.00(+0.63%)
Oct 23, 2018 0.1500 0.1580 0.1450 0.1580 355,999 +0.00(+2.27%)
Oct 22, 2018 0.1409 0.1582 0.1401 0.1545 158,000 -0.00(-1.59%)
Oct 19, 2018 0.1500 0.1570 0.1421 0.1570 186,300 +0.00(+1.36%)
Oct 18, 2018 0.1435 0.1553 0.1410 0.1549 138,900 +0.00(+2.72%)
Oct 17, 2018 0.1508 0.1508 0.1508 0.1508 1,000 +0.00(+1.89%)
Oct 16, 2018 0.1380 0.1490 0.1370 0.1480 292,400 +0.01(+5.71%)
Oct 15, 2018 0.1450 0.1480 0.1350 0.1400 198,000 -0.00(-2.10%)
Oct 12, 2018 0.1473 0.1500 0.1391 0.1430 201,500 -0.01(-4.67%)
Oct 11, 2018 0.1600 0.1609 0.1367 0.1500 960,960 -0.01(-5.36%)
Oct 10, 2018 0.1550 0.1585 0.1550 0.1585 231,500 -0.00(-1.12%)
Oct 09, 2018 0.1595 0.1636 0.1510 0.1603 865,770 -0.00(-2.85%)
Oct 08, 2018 0.1550 0.1650 0.1550 0.1650 21,900 +0.01(+7.14%)
Oct 05, 2018 0.1602 0.1644 0.1518 0.1540 495,100 -0.01(-6.27%)
Oct 04, 2018 0.1650 0.1650 0.1535 0.1643 82,500 -0.00(-0.42%)
Oct 03, 2018 0.1600 0.1650 0.1540 0.1650 164,315 +0.00(+0.00%)
Oct 02, 2018 0.1621 0.1650 0.1500 0.1650 76,000 +0.01(+4.43%)
Oct 01, 2018 0.1655 0.1655 0.1580 0.1580 32,000 -0.01(-3.54%)
Sep 28, 2018 0.1493 0.1646 0.1493 0.1638 273,200 +0.00(+2.37%)
Sep 27, 2018 0.1570 0.1620 0.1500 0.1600 683,800 -0.00(-1.60%)
Sep 26, 2018 0.1606 0.1626 0.1550 0.1626 70,807 +0.00(+1.12%)
Sep 25, 2018 0.1550 0.1634 0.1550 0.1608 18,300 -0.00(-1.95%)
Sep 24, 2018 0.1650 0.1650 0.1600 0.1640 334,200 +0.00(+0.00%)
Sep 21, 2018 0.1520 0.1666 0.1520 0.1640 194,800 -0.00(-1.80%)
Sep 20, 2018 0.1600 0.1675 0.1487 0.1670 353,950 +0.00(+0.00%)
Sep 19, 2018 0.1600 0.1676 0.1600 0.1670 66,400 +0.00(+0.00%)
Sep 18, 2018 0.1675 0.1675 0.1600 0.1670 68,500 +0.00(+2.83%)
Sep 17, 2018 0.1550 0.1679 0.1550 0.1624 547,450 -0.01(-4.36%)
Sep 14, 2018 0.1500 0.1698 0.1476 0.1698 1,001,600 +0.01(+6.32%)
Sep 13, 2018 0.1660 0.1660 0.1521 0.1597 216,200 -0.01(-3.21%)
Sep 12, 2018 0.1617 0.1670 0.1553 0.1650 123,900 -0.01(-2.94%)
Sep 11, 2018 0.1556 0.1700 0.1550 0.1700 87,000 +0.00(+0.71%)
Sep 10, 2018 0.1619 0.1700 0.1500 0.1688 316,950 +0.01(+9.40%)
Sep 07, 2018 0.1461 0.1563 0.1429 0.1543 918,700 +0.00(+0.06%)
Sep 06, 2018 0.1510 0.1542 0.1510 0.1542 281,277 +0.00(+0.19%)
Sep 05, 2018 0.1510 0.1550 0.1510 0.1539 412,325 -0.01(-4.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.