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 (%)
Oct 30, 2015 0.2400 0.2400 0.2400 0.2400 5,258 +0.01(+2.13%)
Oct 29, 2015 0.2301 0.2400 0.2301 0.2350 99,263 -0.01(-2.08%)
Oct 28, 2015 0.2400 0.2400 0.2390 0.2400 96,000 +0.01(+2.13%)
Oct 27, 2015 0.2400 0.2450 0.2350 0.2350 35,100 -0.01(-5.58%)
Oct 26, 2015 0.2450 0.2534 0.2400 0.2489 66,100 +0.01(+2.85%)
Oct 23, 2015 0.2450 0.2450 0.2400 0.2420 25,000 +0.00(+0.83%)
Oct 22, 2015 0.2310 0.2450 0.2310 0.2400 68,200 +0.00(+0.84%)
Oct 21, 2015 0.2466 0.2500 0.2302 0.2380 247,782 -0.00(-1.20%)
Oct 20, 2015 0.2440 0.2500 0.2400 0.2409 160,933 -0.01(-3.64%)
Oct 19, 2015 0.2440 0.2520 0.2440 0.2500 104,953 +0.00(+1.58%)
Oct 16, 2015 0.2480 0.2600 0.2460 0.2461 82,275 -0.00(-0.44%)
Oct 15, 2015 0.2470 0.2500 0.2423 0.2472 17,700 -0.00(-1.12%)
Oct 14, 2015 0.2491 0.2500 0.2488 0.2500 47,000 -0.00(-0.20%)
Oct 13, 2015 0.2420 0.2600 0.2420 0.2505 15,655 +0.00(+0.48%)
Oct 09, 2015 0.2493 0.2493 0.2493 0 -0.01(-2.24%)
Oct 08, 2015 0.2587 0.2600 0.2550 0.2550 42,150 +0.00(+1.76%)
Oct 07, 2015 0.2450 0.2512 0.2447 0.2506 270,496 +0.01(+3.98%)
Oct 06, 2015 0.2400 0.2410 0.2400 0.2410 100,105 +0.00(+0.42%)
Oct 05, 2015 0.2271 0.2400 0.2271 0.2400 125,460 +0.01(+2.13%)
Oct 02, 2015 0.2316 0.2350 0.2300 0.2350 64,500 +0.00(+2.17%)
Oct 01, 2015 0.2350 0.2350 0.2300 0.2300 111,500 +0.00(+0.00%)
Sep 30, 2015 0.2300 0.2305 0.2300 0.2300 94,500 +0.00(+0.00%)
Sep 29, 2015 0.2400 0.2400 0.2180 0.2300 138,750 -0.01(-4.56%)
Sep 28, 2015 0.2400 0.2410 0.2310 0.2410 242,638 +0.00(+0.42%)
Sep 25, 2015 0.2400 0.2400 0.2330 0.2400 101,422 +0.00(+0.08%)
Sep 24, 2015 0.2422 0.2422 0.2300 0.2398 218,000 -0.01(-5.22%)
Sep 23, 2015 0.2550 0.2550 0.2530 0.2530 15,100 -0.01(-2.13%)
Sep 22, 2015 0.2600 0.2600 0.2400 0.2585 104,000 -0.00(-0.58%)
Sep 21, 2015 0.2600 0.2636 0.2598 0.2600 152,481 +0.00(+0.00%)
Sep 18, 2015 0.2600 0.2600 0.2600 0.2600 274,590 -0.01(-3.70%)
Sep 17, 2015 0.2600 0.2700 0.2600 0.2700 28,790 +0.01(+3.85%)
Sep 16, 2015 0.2620 0.2633 0.2600 0.2600 119,500 +0.00(+1.56%)
Sep 15, 2015 0.2655 0.2655 0.2560 0.2560 76,000 -0.01(-2.81%)
Sep 14, 2015 0.2589 0.2634 0.2560 0.2634 133,000 +0.01(+3.09%)
Sep 11, 2015 0.2584 0.2584 0.2462 0.2555 335,700 -0.00(-1.73%)
Sep 10, 2015 0.2500 0.2600 0.2441 0.2600 174,478 +0.02(+6.12%)
Sep 09, 2015 0.2400 0.2499 0.2330 0.2450 134,600 +0.01(+2.08%)
Sep 08, 2015 0.2127 0.2400 0.2127 0.2400 132,399 +0.02(+9.09%)
Sep 04, 2015 0.2200 0.2200 0.2200 0 -0.01(-3.51%)
Sep 03, 2015 0.2300 0.2300 0.2260 0.2280 32,300 -0.00(-0.87%)
Sep 02, 2015 0.2328 0.2328 0.2279 0.2300 32,800 +0.01(+2.22%)
Sep 01, 2015 0.2303 0.2303 0.2183 0.2250 81,141 -0.01(-4.82%)
Aug 31, 2015 0.2361 0.2365 0.2361 0.2364 203,500 +0.01(+2.78%)
Aug 28, 2015 0.2200 0.2300 0.2180 0.2300 112,895 +0.01(+5.26%)
Aug 27, 2015 0.2100 0.2280 0.2070 0.2185 52,330 +0.03(+15.00%)
Aug 26, 2015 0.1900 0.1999 0.1900 0.1900 149,300 -0.01(-5.14%)
Aug 25, 2015 0.2034 0.2100 0.1901 0.2003 118,035 +0.01(+2.56%)
Aug 24, 2015 0.1977 0.2000 0.1770 0.1953 129,125 -0.02(-8.99%)
Aug 21, 2015 0.2172 0.2200 0.2040 0.2146 342,429 -0.01(-3.20%)
Aug 20, 2015 0.2386 0.2386 0.2216 0.2217 188,200 -0.01(-5.58%)
Aug 19, 2015 0.2451 0.2519 0.2348 0.2348 141,716 -0.02(-6.08%)
Aug 18, 2015 0.2500 0.2570 0.2500 0.2500 120,000 -0.01(-3.47%)
Aug 17, 2015 0.2621 0.2621 0.2461 0.2590 39,500 -0.01(-2.89%)
Aug 14, 2015 0.2500 0.2667 0.2500 0.2667 65,150 +0.02(+6.68%)
Aug 13, 2015 0.2544 0.2581 0.2500 0.2500 22,874 -0.01(-3.10%)
Aug 12, 2015 0.2650 0.2650 0.2450 0.2580 47,550 +0.01(+3.20%)
Aug 11, 2015 0.2580 0.2580 0.2422 0.2500 42,450 -0.00(-1.19%)
Aug 10, 2015 0.2550 0.2612 0.2523 0.2530 59,000 +0.01(+5.37%)
Aug 07, 2015 0.2500 0.2550 0.2401 0.2401 69,747 -0.01(-5.84%)
Aug 06, 2015 0.2410 0.2550 0.2410 0.2550 84,350 +0.01(+2.70%)
Aug 05, 2015 0.2500 0.2600 0.2450 0.2483 239,240 -0.01(-4.87%)
Aug 04, 2015 0.2758 0.2771 0.2610 0.2610 195,386 -0.01(-4.74%)
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.