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 (%)
May 31, 2019 0.1000 0.1065 0.0950 0.0991 128,400 +0.00(+0.61%)
May 30, 2019 0.0998 0.0998 0.0910 0.0985 11,000 +0.00(+0.31%)
May 29, 2019 0.0910 0.0982 0.0850 0.0982 143,420 +0.01(+9.11%)
May 28, 2019 0.0949 0.0949 0.0900 0.0900 5,000 +0.00(+0.00%)
May 24, 2019 0.0970 0.0970 0.0860 0.0900 987,100 -0.01(-6.93%)
May 23, 2019 0.0877 0.1030 0.0877 0.0967 880,475 -0.00(-3.01%)
May 22, 2019 0.0935 0.0997 0.0935 0.0997 750 -0.00(-0.20%)
May 21, 2019 0.1000 0.1000 0.0950 0.0999 191,034 -0.00(-0.10%)
May 20, 2019 0.1130 0.1130 0.1000 0.1000 2,025 +0.01(+8.58%)
May 17, 2019 0.0965 0.0965 0.0921 0.0921 358,200 -0.00(-4.95%)
May 16, 2019 0.1000 0.1000 0.0950 0.0969 639,000 +0.00(+0.94%)
May 15, 2019 0.0980 0.0999 0.0960 0.0960 27,047 -0.00(-3.23%)
May 14, 2019 0.0999 0.1020 0.0960 0.0992 117,000 -0.00(-1.20%)
May 13, 2019 0.1030 0.1030 0.1002 0.1004 12,000 +0.00(+0.20%)
May 10, 2019 0.1075 0.1075 0.1000 0.1002 534,200 -0.01(-5.29%)
May 09, 2019 0.1070 0.1094 0.1050 0.1058 125,000 -0.01(-4.68%)
May 08, 2019 0.1110 0.1110 0.1019 0.1110 276,925 +0.00(+0.00%)
May 07, 2019 0.1096 0.1110 0.1044 0.1110 863,890 +0.00(+1.09%)
May 06, 2019 0.1000 0.1098 0.0960 0.1098 191,287 +0.00(+1.67%)
May 03, 2019 0.1095 0.1100 0.0960 0.1080 796,400 +0.00(+0.09%)
May 02, 2019 0.0960 0.1080 0.0960 0.1079 11,829 +0.00(+3.75%)
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.