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 29, 2014 0.5750 0.5750 0.5750 0.5750 0 -0.02(-2.95%)
May 28, 2014 0.5900 0.6021 0.5833 0.5925 56,040 +0.01(+1.63%)
May 27, 2014 0.6032 0.6032 0.5830 0.5830 22,250 -0.01(-1.17%)
May 23, 2014 0.5899 0.5899 0.5899 0 +0.02(+3.11%)
May 22, 2014 0.5811 0.5811 0.5619 0.5721 16,500 +0.00(+0.39%)
May 21, 2014 0.5819 0.5894 0.5600 0.5699 75,005 -0.01(-2.41%)
May 20, 2014 0.6097 0.6097 0.5811 0.5840 75,557 -0.03(-4.26%)
May 19, 2014 0.6350 0.6350 0.5920 0.6100 37,600 +0.01(+0.99%)
May 16, 2014 0.6089 0.6089 0.5911 0.6040 28,400 -0.01(-0.97%)
May 15, 2014 0.6100 0.6105 0.6006 0.6099 35,005 -0.00(-0.02%)
May 14, 2014 0.6188 0.6188 0.6100 0.6100 83,496 +0.00(+0.26%)
May 13, 2014 0.6110 0.6282 0.6084 0.6084 178,200 -0.00(-0.25%)
May 12, 2014 0.6000 0.6099 0.5799 0.6099 84,500 +0.06(+10.09%)
May 09, 2014 0.5729 0.5800 0.5540 0.5540 438,650 -0.04(-6.10%)
May 08, 2014 0.5843 0.6025 0.5580 0.5900 331,543 -0.03(-4.84%)
May 07, 2014 0.6302 0.6302 0.6109 0.6200 96,500 -0.01(-1.35%)
May 06, 2014 0.6200 0.6285 0.6121 0.6285 25,500 +0.00(+0.71%)
May 05, 2014 0.6330 0.6336 0.6000 0.6241 60,900 -0.01(-1.56%)
May 02, 2014 0.6345 0.6450 0.6300 0.6340 71,500 +0.01(+1.33%)
May 01, 2014 0.6340 0.6400 0.6257 0.6257 18,394 -0.01(-1.46%)
Apr 30, 2014 0.6270 0.6433 0.5900 0.6350 319,348 +0.00(+0.25%)
Apr 29, 2014 0.6770 0.6770 0.6334 0.6334 85,895 -0.05(-6.85%)
Apr 28, 2014 0.6655 0.6800 0.6393 0.6800 190,906 +0.03(+4.78%)
Apr 25, 2014 0.6400 0.6490 0.6373 0.6490 50,900 -0.00(-0.15%)
Apr 24, 2014 0.6470 0.6660 0.6470 0.6500 122,500 +0.00(+0.00%)
Apr 23, 2014 0.6400 0.6500 0.6400 0.6500 75,100 -0.01(-1.52%)
Apr 22, 2014 0.6563 0.6600 0.6240 0.6600 69,125 -0.01(-1.49%)
Apr 21, 2014 0.6733 0.6746 0.6585 0.6700 73,576 +0.00(+0.00%)
Apr 17, 2014 0.6700 0.6700 0.6700 0 +0.00(+0.51%)
Apr 16, 2014 0.6600 0.6755 0.6500 0.6666 18,030 +0.00(+0.24%)
Apr 15, 2014 0.6815 0.6852 0.6513 0.6650 124,100 -0.02(-3.33%)
Apr 14, 2014 0.6627 0.6879 0.6624 0.6879 54,550 +0.01(+1.16%)
Apr 11, 2014 0.6810 0.6820 0.6787 0.6800 0 +0.00(+0.00%)
Apr 10, 2014 0.7087 0.7087 0.6639 0.6800 148,200 -0.02(-3.38%)
Apr 09, 2014 0.7083 0.7083 0.6832 0.7038 92,933 -0.00(-0.65%)
Apr 08, 2014 0.7010 0.7105 0.6912 0.7084 188,028 +0.01(+1.74%)
Apr 07, 2014 0.6679 0.6963 0.6500 0.6963 510,218 +0.03(+5.17%)
Apr 04, 2014 0.6700 0.6862 0.6600 0.6621 546,403 +0.01(+1.86%)
Apr 03, 2014 0.6568 0.6590 0.6500 0.6500 110,635 +0.00(+0.00%)
Apr 02, 2014 0.6400 0.6500 0.6400 0.6500 36,600 +0.01(+1.67%)
Apr 01, 2014 0.6230 0.6570 0.6115 0.6393 301,111 +0.02(+3.11%)
Mar 31, 2014 0.6200 0.6215 0.6000 0.6200 183,446 +0.01(+1.64%)
Mar 28, 2014 0.6100 0.6100 0.6021 0.6100 0 +0.00(+0.00%)
Mar 27, 2014 0.6090 0.6200 0.6000 0.6100 110,325 -0.01(-1.61%)
Mar 26, 2014 0.6207 0.6207 0.6085 0.6200 9,600 +0.00(+0.00%)
Mar 25, 2014 0.6140 0.6215 0.6045 0.6200 16,100 +0.00(+0.65%)
Mar 24, 2014 0.6160 0.6200 0.6060 0.6160 38,600 +0.00(+0.74%)
Mar 21, 2014 0.6040 0.6220 0.6040 0.6115 47,750 +0.00(+0.25%)
Mar 20, 2014 0.5890 0.6160 0.5800 0.6100 48,800 -0.01(-1.45%)
Mar 19, 2014 0.6198 0.6200 0.6000 0.6190 67,467 -0.01(-0.96%)
Mar 18, 2014 0.6178 0.6280 0.6051 0.6250 59,079 -0.00(-0.40%)
Mar 17, 2014 0.6280 0.6280 0.6145 0.6275 52,450 +0.01(+1.85%)
Mar 14, 2014 0.6100 0.6251 0.6005 0.6161 0 +0.01(+1.00%)
Mar 13, 2014 0.6200 0.6300 0.6100 0.6100 39,790 -0.01(-2.15%)
Mar 12, 2014 0.6174 0.6235 0.6000 0.6234 296,141 -0.01(-1.05%)
Mar 11, 2014 0.6236 0.6300 0.6005 0.6300 257,732 +0.01(+1.61%)
Mar 10, 2014 0.6200 0.6600 0.6080 0.6200 533,794 -0.01(-0.80%)
Mar 07, 2014 0.5900 0.6250 0.5840 0.6250 0 +0.03(+4.69%)
Mar 06, 2014 0.5690 0.6000 0.5650 0.5970 161,996 +0.02(+4.19%)
Mar 05, 2014 0.5805 0.5805 0.5600 0.5730 62,074 -0.01(-1.29%)
Mar 04, 2014 0.5800 0.5805 0.5580 0.5805 119,825 -0.00(-0.10%)
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.