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, 2018 0.1670 0.1680 0.1643 0.1670 55,108 -0.01(-3.97%)
May 30, 2018 0.1681 0.1739 0.1580 0.1739 471,350 +0.01(+5.08%)
May 29, 2018 0.1717 0.1718 0.1600 0.1655 458,700 -0.01(-5.43%)
May 25, 2018 0.1750 0.1750 0.1750 0 +0.00(+2.94%)
May 24, 2018 0.1700 0.1601 0.1700 363,666 +0.00(+0.29%)
May 23, 2018 0.1700 0.1700 0.1604 0.1695 176,073 -0.00(-2.59%)
May 22, 2018 0.1700 0.1830 0.1698 0.1740 510,093 +0.00(+1.16%)
May 21, 2018 0.1749 0.1750 0.1720 0.1720 10,373 -0.00(-1.71%)
May 18, 2018 0.1719 0.1750 0.1684 0.1750 187,500 -0.00(-2.72%)
May 17, 2018 0.1800 0.1800 0.1784 0.1799 8,000 +0.00(+0.50%)
May 16, 2018 0.1800 0.1805 0.1790 0.1790 122,000 -0.00(-0.53%)
May 15, 2018 0.1860 0.1860 0.1750 0.1799 135,768 -0.01(-3.51%)
May 14, 2018 0.1776 0.1865 0.1751 0.1865 85,305 +0.00(+0.81%)
May 11, 2018 0.1760 0.1860 0.1760 0.1850 42,500 +0.01(+5.11%)
May 10, 2018 0.1775 0.1830 0.1760 0.1760 146,162 -0.01(-4.85%)
May 09, 2018 0.1881 0.1881 0.1800 0.1850 94,044 +0.00(+2.37%)
May 08, 2018 0.1850 0.1874 0.1800 0.1807 243,530 -0.01(-4.39%)
May 07, 2018 0.1900 0.1900 0.1810 0.1890 31,900 -0.00(-0.23%)
May 04, 2018 0.1750 0.1899 0.1750 0.1894 106,886 +0.01(+2.95%)
May 03, 2018 0.1850 0.1912 0.1840 0.1840 50,600 -0.00(-1.92%)
May 02, 2018 0.1917 0.1924 0.1830 0.1876 128,497 -0.00(-1.24%)
May 01, 2018 0.1860 0.1943 0.1850 0.1900 252,288 -0.00(-2.09%)
Apr 30, 2018 0.1881 0.1950 0.1875 0.1940 184,417 +0.01(+3.47%)
Apr 27, 2018 0.1875 0.1875 0.1850 0.1875 193,050 -0.00(-0.27%)
Apr 26, 2018 0.1838 0.1880 0.1826 0.1880 352,760 +0.00(+1.69%)
Apr 25, 2018 0.1800 0.1898 0.1750 0.1849 1,860,822 +0.01(+4.64%)
Apr 24, 2018 0.1750 0.1821 0.1700 0.1767 282,100 -0.01(-4.43%)
Apr 23, 2018 0.1800 0.1850 0.1750 0.1849 273,600 +0.00(+2.19%)
Apr 20, 2018 0.1700 0.1875 0.1700 0.1809 199,350 +0.01(+7.15%)
Apr 19, 2018 0.1650 0.1735 0.1650 0.1689 850,600 -0.00(-0.41%)
Apr 18, 2018 0.1750 0.1750 0.1651 0.1696 66,472 -0.01(-3.67%)
Apr 17, 2018 0.1750 0.1784 0.1680 0.1760 69,000 +0.00(+0.35%)
Apr 16, 2018 0.1740 0.1786 0.1700 0.1754 59,784 -0.00(-1.08%)
Apr 13, 2018 0.1774 0.1774 0.1746 0.1773 111,049 -0.00(-1.33%)
Apr 12, 2018 0.1882 0.1882 0.1797 0.1797 88,900 -0.00(-1.69%)
Apr 11, 2018 0.1800 0.1900 0.1750 0.1828 470,584 +0.00(+0.71%)
Apr 10, 2018 0.1613 0.1815 0.1590 0.1815 428,360 +0.01(+8.64%)
Apr 09, 2018 0.1670 0.1671 0.1640 0.1671 45,500 +0.00(+0.10%)
Apr 06, 2018 0.1684 0.1700 0.1585 0.1669 242,139 -0.00(-2.34%)
Apr 05, 2018 0.1655 0.1740 0.1610 0.1709 981,562 +0.00(+0.53%)
Apr 04, 2018 0.1681 0.1700 0.1568 0.1700 90,000 -0.00(-1.14%)
Apr 03, 2018 0.1740 0.1786 0.1620 0.1720 143,273 -0.00(-1.74%)
Apr 02, 2018 0.1799 0.1809 0.1700 0.1750 113,050 -0.01(-3.32%)
Mar 29, 2018 0.1810 0.1810 0.1810 0 +0.01(+6.47%)
Mar 28, 2018 0.1804 0.1809 0.1700 0.1700 155,500 -0.01(-5.56%)
Mar 27, 2018 0.1800 0.1850 0.1770 0.1800 53,000 -0.01(-3.95%)
Mar 26, 2018 0.1827 0.1892 0.1680 0.1874 306,468 +0.02(+8.95%)
Mar 23, 2018 0.1600 0.1744 0.1570 0.1720 475,895 +0.00(+2.99%)
Mar 22, 2018 0.1750 0.1750 0.1670 0.1670 133,375 -0.01(-6.90%)
Mar 21, 2018 0.1746 0.1796 0.1680 0.1794 103,030 +0.00(+0.34%)
Mar 20, 2018 0.1750 0.1788 0.1594 0.1788 623,515 +0.00(+2.15%)
Mar 19, 2018 0.1750 0.1750 0.1723 0.1750 52,375 -0.01(-4.32%)
Mar 16, 2018 0.1796 0.1829 0.1785 0.1829 115,250 +0.00(+2.76%)
Mar 15, 2018 0.1800 0.1814 0.1750 0.1780 271,000 -0.01(-5.22%)
Mar 14, 2018 0.1868 0.1902 0.1800 0.1878 445,700 -0.00(-1.68%)
Mar 13, 2018 0.1900 0.1910 0.1825 0.1910 182,800 +0.00(+0.36%)
Mar 12, 2018 0.1908 0.1930 0.1807 0.1903 121,500 -0.00(-0.29%)
Mar 09, 2018 0.1800 0.1941 0.1800 0.1909 251,000 -0.00(-0.07%)
Mar 08, 2018 0.1870 0.1910 0.1841 0.1910 68,850 +0.00(+0.00%)
Mar 07, 2018 0.1910 0.1910 0.1910 59,200 +0.00(+0.00%)
Mar 06, 2018 0.1870 0.1920 0.1800 0.1910 314,155 -0.00(-0.75%)
Mar 05, 2018 0.1925 0.1925 0.1900 0.1924 126,000 -0.00(-1.27%)
Mar 02, 2018 0.1900 0.1950 0.1849 0.1949 177,263 +0.00(+2.59%)
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.