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 (%)
Jul 31, 2019 0.1315 0.1379 0.1315 0.1320 57,000 -0.01(-4.07%)
Jul 30, 2019 0.1396 0.1396 0.1200 0.1376 19,300 +0.01(+5.93%)
Jul 29, 2019 0.1225 0.1400 0.1200 0.1299 111,690 +0.00(+3.51%)
Jul 26, 2019 0.1250 0.1391 0.1200 0.1255 565,500 -0.01(-6.48%)
Jul 25, 2019 0.1400 0.1430 0.1240 0.1342 254,080 -0.01(-4.14%)
Jul 24, 2019 0.1200 0.1428 0.1200 0.1400 167,482 +0.02(+15.89%)
Jul 23, 2019 0.1150 0.1208 0.1124 0.1208 123,072 +0.00(+1.09%)
Jul 22, 2019 0.1231 0.1231 0.1160 0.1195 60,600 -0.00(-0.42%)
Jul 19, 2019 0.1150 0.1244 0.1100 0.1200 101,700 +0.00(+2.56%)
Jul 18, 2019 0.1140 0.1170 0.1025 0.1170 45,572 +0.00(+3.54%)
Jul 17, 2019 0.1100 0.1140 0.1050 0.1130 63,194 +0.00(+2.82%)
Jul 16, 2019 0.1100 0.1100 0.1090 0.1099 21,572 +0.00(+1.38%)
Jul 15, 2019 0.1075 0.1084 0.1075 0.1084 6,000 +0.00(+4.63%)
Jul 12, 2019 0.1100 0.1100 0.1020 0.1036 96,500 -0.01(-5.73%)
Jul 11, 2019 0.1000 0.1100 0.1000 0.1099 229,572 +0.00(+0.83%)
Jul 10, 2019 0.1135 0.1180 0.1049 0.1090 168,572 +0.00(+0.46%)
Jul 09, 2019 0.1000 0.1100 0.0970 0.1085 270,400 +0.01(+11.86%)
Jul 08, 2019 0.0910 0.0970 0.0900 0.0970 91,000 +0.01(+9.73%)
Jul 05, 2019 0.0890 0.0890 0.0825 0.0884 740,300 -0.00(-1.56%)
Jul 03, 2019 0.0900 0.0900 0.0862 0.0898 8,500 -0.00(-1.86%)
Jul 02, 2019 0.0916 0.0916 0.0825 0.0915 25,000 -0.00(-2.56%)
Jul 01, 2019 0.0800 0.0939 0.0800 0.0939 26,600 +0.00(+0.97%)
Jun 28, 2019 0.0941 0.0941 0.0825 0.0930 645,600 +0.00(+3.91%)
Jun 27, 2019 0.0896 0.0896 0.0895 0.0895 64,121 +0.00(+1.59%)
Jun 26, 2019 0.0938 0.0962 0.0860 0.0881 277,503 -0.00(-3.50%)
Jun 25, 2019 0.0960 0.1000 0.0850 0.0913 333,300 -0.00(-1.83%)
Jun 24, 2019 0.0929 0.0930 0.0890 0.0930 9,229 +0.00(+2.20%)
Jun 21, 2019 0.0950 0.0959 0.0850 0.0910 154,400 -0.00(-3.09%)
Jun 20, 2019 0.0940 0.0960 0.0900 0.0939 8,769 -0.00(-3.30%)
Jun 19, 2019 0.0924 0.0971 0.0910 0.0971 33,500 +0.00(+1.15%)
Jun 18, 2019 0.0897 0.0960 0.0850 0.0960 159,800 +0.00(+1.05%)
Jun 17, 2019 0.0950 0.0950 0.0800 0.0950 175,999 +0.00(+3.26%)
Jun 14, 2019 0.0950 0.0950 0.0891 0.0920 190,400 +0.01(+6.98%)
Jun 13, 2019 0.0856 0.0963 0.0856 0.0860 7,500 -0.01(-10.88%)
Jun 12, 2019 0.0960 0.0965 0.0863 0.0965 111,000 +0.01(+7.22%)
Jun 11, 2019 0.0963 0.0963 0.0875 0.0900 315,000 -0.00(-2.39%)
Jun 10, 2019 0.1020 0.1020 0.0850 0.0922 352,579 -0.01(-7.98%)
Jun 07, 2019 0.1003 0.1018 0.0930 0.1002 192,100 -0.00(-1.76%)
Jun 06, 2019 0.0980 0.1020 0.0970 0.1020 87,050 +0.00(+0.99%)
Jun 05, 2019 0.0998 0.1010 0.0998 0.1010 2,550 +0.00(+1.61%)
Jun 04, 2019 0.0994 0.0998 0.0940 0.0994 102,500 +0.00(+1.22%)
Jun 03, 2019 0.0900 0.0982 0.0900 0.0982 24,600 -0.00(-0.91%)
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.