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 (%)
Dec 29, 2017 0.2030 0.2030 0.2030 0 -0.00(-2.36%)
Dec 28, 2017 0.2095 0.2134 0.2000 0.2079 105,500 -0.00(-1.33%)
Dec 27, 2017 0.2116 0.2197 0.2050 0.2107 813,637 -0.02(-8.39%)
Dec 26, 2017 0.2050 0.2378 0.2050 0.2300 280,181 +0.02(+9.79%)
Dec 22, 2017 0.2037 0.2095 0.2006 0.2095 31,000 +0.01(+3.18%)
Dec 21, 2017 0.2020 0.2050 0.1942 0.2030 394,835 +0.00(+1.52%)
Dec 20, 2017 0.2000 0.2088 0.2000 0.2000 184,850 -0.00(-2.39%)
Dec 19, 2017 0.2168 0.2175 0.2049 0.2049 200,914 -0.01(-4.70%)
Dec 18, 2017 0.2150 0.2150 0.2059 0.2150 170,597 +0.01(+2.38%)
Dec 15, 2017 0.2100 0.2184 0.2050 0.2100 1,404,384 +0.00(+0.00%)
Dec 14, 2017 0.1897 0.2125 0.1897 0.2100 941,767 +0.01(+6.01%)
Dec 13, 2017 0.1999 0.2025 0.1900 0.1981 332,625 -0.00(-0.60%)
Dec 12, 2017 0.1984 0.2068 0.1850 0.1993 272,079 +0.00(+0.99%)
Dec 11, 2017 0.2063 0.2086 0.1920 0.1973 174,391 +0.00(+1.73%)
Dec 08, 2017 0.2103 0.2103 0.1910 0.1940 266,158 -0.01(-6.74%)
Dec 07, 2017 0.1970 0.2080 0.1900 0.2080 138,500 +0.01(+4.06%)
Dec 06, 2017 0.2099 0.2250 0.1900 0.1999 1,153,310 -0.01(-4.81%)
Dec 05, 2017 0.2010 0.2119 0.1950 0.2100 531,925 -0.00(-0.31%)
Dec 04, 2017 0.2155 0.2200 0.2000 0.2107 944,380 -0.00(-1.52%)
Dec 01, 2017 0.1995 0.2139 0.1995 0.2139 111,030 +0.01(+3.53%)
Nov 30, 2017 0.1985 0.2066 0.1938 0.2066 751,873 +0.00(+0.85%)
Nov 29, 2017 0.2100 0.2208 0.1916 0.2049 955,110 +0.00(+0.67%)
Nov 28, 2017 0.2315 0.2400 0.2035 0.2035 3,211,063 -0.01(-5.35%)
Nov 27, 2017 0.1900 0.2186 0.1900 0.2150 3,217,180 +0.02(+9.17%)
Nov 24, 2017 0.1749 0.2100 0.1679 0.1969 4,435,797 +0.02(+12.67%)
Nov 22, 2017 0.1510 0.1748 0.1510 0.1748 1,962,049 +0.02(+12.77%)
Nov 21, 2017 0.1500 0.1586 0.1480 0.1550 559,461 +0.00(+0.00%)
Nov 20, 2017 0.1498 0.1550 0.1400 0.1550 554,780 +0.01(+6.90%)
Nov 17, 2017 0.1572 0.1572 0.1355 0.1450 117,514 -0.00(-2.18%)
Nov 16, 2017 0.1432 0.1482 0.1400 0.1482 351,416 +0.00(+1.46%)
Nov 15, 2017 0.1459 0.1520 0.1351 0.1461 124,640 +0.00(+0.21%)
Nov 14, 2017 0.1426 0.1521 0.1344 0.1458 1,167,500 +0.00(+0.90%)
Nov 13, 2017 0.1425 0.1499 0.1382 0.1445 697,010 +0.00(+0.45%)
Nov 10, 2017 0.1460 0.1460 0.1363 0.1439 66,038 -0.00(-0.79%)
Nov 09, 2017 0.1456 0.1459 0.1400 0.1450 214,700 -0.00(-0.55%)
Nov 08, 2017 0.1504 0.1504 0.1318 0.1458 101,640 -0.00(-2.72%)
Nov 07, 2017 0.1479 0.1500 0.1400 0.1499 947,100 +0.00(+1.68%)
Nov 06, 2017 0.1450 0.1474 0.1365 0.1474 343,959 +0.00(+1.66%)
Nov 03, 2017 0.1400 0.1454 0.1399 0.1450 507,000 +0.00(+3.57%)
Nov 02, 2017 0.1310 0.1400 0.1310 0.1400 10,500 +0.00(+0.65%)
Nov 01, 2017 0.1400 0.1400 0.1391 0.1391 4,120 -0.00(-0.64%)
Oct 31, 2017 0.1295 0.1400 0.1295 0.1400 237,900 +0.01(+3.70%)
Oct 30, 2017 0.1350 0.1399 0.1349 0.1350 117,510 +0.00(+0.00%)
Oct 27, 2017 0.1210 0.1398 0.1210 0.1350 978,046 +0.01(+10.61%)
Oct 26, 2017 0.1210 0.1259 0.1175 0.1220 458,879 +0.00(+1.71%)
Oct 25, 2017 0.1260 0.1260 0.1175 0.1200 637,600 -0.00(-2.76%)
Oct 24, 2017 0.1175 0.1259 0.1175 0.1234 339,700 -0.00(-0.80%)
Oct 23, 2017 0.1200 0.1249 0.1200 0.1244 430,500 -0.00(-0.16%)
Oct 20, 2017 0.1180 0.1246 0.1175 0.1246 307,350 +0.00(+3.83%)
Oct 19, 2017 0.1175 0.1257 0.1175 0.1200 616,983 -0.01(-4.76%)
Oct 18, 2017 0.1250 0.1292 0.1180 0.1260 969,450 -0.00(-2.85%)
Oct 17, 2017 0.1282 0.1326 0.1250 0.1297 572,350 -0.00(-0.23%)
Oct 16, 2017 0.1264 0.1340 0.1264 0.1300 216,000 -0.00(-1.46%)
Oct 13, 2017 0.1301 0.1350 0.1250 0.1319 999,799 -0.01(-5.10%)
Oct 12, 2017 0.1390 0.1390 0.1390 0.1390 1,000 +0.00(+1.88%)
Oct 11, 2017 0.1325 0.1391 0.1310 0.1364 20,400 +0.00(+1.07%)
Oct 10, 2017 0.1365 0.1365 0.1350 0.1350 78,200 -0.01(-3.57%)
Oct 09, 2017 0.1380 0.1400 0.1380 0.1400 101,000 +0.00(+0.72%)
Oct 06, 2017 0.1399 0.1399 0.1300 0.1390 82,957 +0.00(+2.32%)
Oct 05, 2017 0.1386 0.1386 0.1310 0.1359 3,650 +0.00(+0.66%)
Oct 04, 2017 0.1310 0.1350 0.1310 0.1350 108,784 -0.00(-1.27%)
Oct 03, 2017 0.1350 0.1385 0.1350 0.1367 89,700 +0.00(+0.16%)
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.