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 (%)
Feb 28, 2019 0.1104 0.1120 0.1090 0.1120 230,000 +0.00(+3.23%)
Feb 27, 2019 0.1119 0.1119 0.1085 0.1085 61,000 -0.00(-1.36%)
Feb 26, 2019 0.1154 0.1154 0.1042 0.1100 396,144 +0.00(+0.00%)
Feb 25, 2019 0.1024 0.1159 0.1024 0.1100 341,500 -0.01(-5.90%)
Feb 22, 2019 0.1156 0.1169 0.1156 0.1169 9,600 +0.00(+3.82%)
Feb 21, 2019 0.1198 0.1198 0.1039 0.1126 456,596 -0.00(-3.68%)
Feb 20, 2019 0.1150 0.1169 0.1135 0.1169 134,590 -0.01(-4.80%)
Feb 19, 2019 0.1188 0.1228 0.1188 0.1228 120,500 -0.00(-1.37%)
Feb 15, 2019 0.1150 0.1245 0.1149 0.1245 297,500 +0.01(+7.79%)
Feb 14, 2019 0.1077 0.1193 0.1075 0.1155 648,950 -0.00(-3.27%)
Feb 13, 2019 0.1100 0.1236 0.1100 0.1194 97,858 -0.00(-2.93%)
Feb 12, 2019 0.1147 0.1230 0.1146 0.1230 44,380 +0.01(+5.58%)
Feb 11, 2019 0.1200 0.1295 0.1146 0.1165 53,400 -0.02(-13.06%)
Feb 08, 2019 0.1224 0.1386 0.1200 0.1340 459,100 +0.01(+9.30%)
Feb 07, 2019 0.1175 0.1226 0.1102 0.1226 29,000 -0.00(-1.29%)
Feb 06, 2019 0.1242 0.1242 0.1242 0.1242 1,000 +0.00(+2.64%)
Feb 05, 2019 0.1200 0.1219 0.1160 0.1210 21,975 +0.00(+0.83%)
Feb 04, 2019 0.1145 0.1200 0.1102 0.1200 137,625 +0.01(+5.45%)
Feb 01, 2019 0.1124 0.1138 0.1094 0.1138 23,000 -0.00(-2.74%)
Jan 31, 2019 0.1046 0.1170 0.1046 0.1170 223,025 +0.01(+4.74%)
Jan 30, 2019 0.1194 0.1199 0.1048 0.1117 436,000 -0.01(-9.48%)
Jan 29, 2019 0.1225 0.1234 0.1139 0.1234 54,500 +0.00(+0.73%)
Jan 28, 2019 0.1200 0.1233 0.1200 0.1225 51,400 -0.00(-0.24%)
Jan 25, 2019 0.1236 0.1236 0.1200 0.1228 71,700 +0.00(+0.74%)
Jan 24, 2019 0.1200 0.1219 0.1200 0.1219 3,000 +0.00(+1.58%)
Jan 23, 2019 0.1200 0.1217 0.1141 0.1200 38,051 +0.00(+0.00%)
Jan 22, 2019 0.1200 0.1200 0.1080 0.1200 560,670 +0.00(+0.00%)
Jan 18, 2019 0.1131 0.1263 0.1116 0.1200 365,900 +0.00(+0.00%)
Jan 17, 2019 0.1231 0.1231 0.1200 0.1200 51,000 +0.00(+0.93%)
Jan 16, 2019 0.1195 0.1248 0.1100 0.1189 135,002 -0.00(-0.59%)
Jan 15, 2019 0.1196 0.1196 0.1196 0.1196 1,000 -0.00(-2.45%)
Jan 14, 2019 0.1246 0.1260 0.1150 0.1226 147,900 -0.00(-2.39%)
Jan 11, 2019 0.1200 0.1265 0.1200 0.1256 158,200 +0.00(+0.56%)
Jan 10, 2019 0.1199 0.1268 0.1150 0.1249 195,486 +0.00(+2.13%)
Jan 09, 2019 0.1200 0.1277 0.1190 0.1223 180,586 +0.00(+1.92%)
Jan 08, 2019 0.1261 0.1262 0.1146 0.1200 54,985 -0.01(-6.61%)
Jan 07, 2019 0.1350 0.1350 0.1243 0.1285 106,246 -0.01(-8.21%)
Jan 04, 2019 0.1193 0.1400 0.1193 0.1400 86,400 +0.01(+7.78%)
Jan 03, 2019 0.1299 0.1299 0.1250 0.1299 16,500 +0.00(+0.85%)
Jan 02, 2019 0.1298 0.1300 0.1154 0.1288 126,800 +0.01(+5.57%)
Dec 31, 2018 0.1220 0.1300 0.1180 0.1220 380,400 +0.00(+0.00%)
Dec 28, 2018 0.1090 0.1275 0.0950 0.1220 929,200 +0.02(+16.19%)
Dec 27, 2018 0.0950 0.1090 0.0950 0.1050 33,200 +0.00(+5.00%)
Dec 26, 2018 0.1000 0.1093 0.0900 0.1000 448,925 +0.00(+0.00%)
Dec 24, 2018 0.0889 0.1295 0.0863 0.1000 389,900 -0.00(-2.91%)
Dec 21, 2018 0.1002 0.1197 0.0970 0.1030 829,700 -0.01(-10.36%)
Dec 20, 2018 0.1100 0.1169 0.1038 0.1149 1,393,082 -0.01(-4.25%)
Dec 19, 2018 0.1100 0.1400 0.1100 0.1200 1,372,200 +0.00(+3.18%)
Dec 18, 2018 0.1200 0.1248 0.1100 0.1163 334,500 -0.00(-3.96%)
Dec 17, 2018 0.1300 0.1325 0.1101 0.1211 248,707 -0.01(-6.85%)
Dec 14, 2018 0.1240 0.1378 0.1160 0.1300 432,900 -0.00(-1.81%)
Dec 13, 2018 0.1388 0.1442 0.1100 0.1324 398,230 -0.01(-9.19%)
Dec 12, 2018 0.1479 0.1479 0.1376 0.1458 96,000 -0.00(-0.07%)
Dec 11, 2018 0.1430 0.1459 0.1404 0.1459 39,000 -0.00(-1.02%)
Dec 10, 2018 0.1478 0.1478 0.1400 0.1474 273,500 -0.00(-0.74%)
Dec 07, 2018 0.1460 0.1485 0.1460 0.1485 1,500 -0.00(-0.20%)
Dec 06, 2018 0.1450 0.1492 0.1397 0.1488 497,000 -0.00(-2.62%)
Dec 04, 2018 0.1491 0.1538 0.1450 0.1528 368,300 +0.00(+2.14%)
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.