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 31, 2016 0.1000 0.1060 0.1000 0.1046 123,400 +0.00(+0.53%)
Oct 28, 2016 0.1000 0.1045 0.1000 0.1041 72,085 -0.00(-0.81%)
Oct 27, 2016 0.1045 0.1050 0.1000 0.1049 548,287 -0.00(-0.10%)
Oct 26, 2016 0.1000 0.1050 0.1000 0.1050 100,540 +0.00(+0.04%)
Oct 25, 2016 0.1050 0.1050 0.1011 0.1050 65,000 +0.00(+0.01%)
Oct 24, 2016 0.1000 0.1050 0.1000 0.1050 56,000 -0.00(-2.10%)
Oct 21, 2016 0.1072 0.1072 0.1072 0.1072 5,000 -0.00(-0.53%)
Oct 20, 2016 0.1080 0.1080 0.1008 0.1078 59,000 -0.00(-0.21%)
Oct 19, 2016 0.1080 0.1080 0.1012 0.1080 366,900 +0.00(+0.93%)
Oct 18, 2016 0.1088 0.1088 0.1050 0.1070 12,000 +0.00(+0.07%)
Oct 17, 2016 0.1010 0.1070 0.1000 0.1069 37,666 +0.00(+0.03%)
Oct 14, 2016 0.1052 0.1069 0.1050 0.1069 124,049 +0.00(+1.09%)
Oct 12, 2016 0.1057 0.1057 0.1057 0 +0.00(+0.71%)
Oct 11, 2016 0.1052 0.1052 0.1030 0.1050 31,600 -0.00(-4.50%)
Oct 10, 2016 0.1100 0.1100 0.1000 0.1100 39,300 +0.00(+2.73%)
Oct 07, 2016 0.1003 0.1072 0.1002 0.1070 100,000 +0.00(+4.83%)
Oct 06, 2016 0.1020 0.1078 0.1020 0.1021 108,392 -0.01(-5.40%)
Oct 05, 2016 0.1080 0.1080 0.1002 0.1079 53,100 +0.00(+3.77%)
Oct 04, 2016 0.1001 0.1080 0.1001 0.1040 68,700 +0.00(+1.46%)
Oct 03, 2016 0.1046 0.1090 0.1025 0.1025 134,200 -0.01(-6.82%)
Sep 30, 2016 0.1070 0.1110 0.1070 0.1100 30,000 -0.00(-0.90%)
Sep 29, 2016 0.1095 0.1110 0.1070 0.1110 65,000 +0.00(+1.56%)
Sep 28, 2016 0.1080 0.1100 0.1022 0.1093 21,000 +0.00(+4.10%)
Sep 27, 2016 0.1036 0.1100 0.1036 0.1050 14,774 -0.00(-2.78%)
Sep 26, 2016 0.1054 0.1120 0.1054 0.1080 63,310 +0.00(+0.93%)
Sep 23, 2016 0.1016 0.1141 0.1016 0.1070 85,435 -0.00(-1.18%)
Sep 22, 2016 0.1083 0.1083 0.1083 0.1083 10,000 -0.01(-5.02%)
Sep 21, 2016 0.1157 0.1157 0.1051 0.1140 156,000 -0.00(-1.04%)
Sep 20, 2016 0.1110 0.1152 0.1060 0.1152 291,000 +0.00(+3.50%)
Sep 19, 2016 0.1051 0.1113 0.1050 0.1113 11,000 -0.00(-0.83%)
Sep 16, 2016 0.1120 0.1140 0.1113 0.1122 56,000 -0.00(-0.42%)
Sep 15, 2016 0.1042 0.1127 0.1042 0.1127 76,075 +0.00(+1.53%)
Sep 14, 2016 0.1081 0.1110 0.1050 0.1110 507,600 +0.01(+5.71%)
Sep 13, 2016 0.1122 0.1122 0.1026 0.1050 48,000 -0.01(-6.25%)
Sep 12, 2016 0.1120 0.1120 0.1120 0.1120 2,000 -0.00(-0.88%)
Sep 09, 2016 0.1070 0.1130 0.1070 0.1130 12,210 +0.00(+1.80%)
Sep 08, 2016 0.1110 0.1110 0.1110 0.1110 10,000 +0.00(+1.74%)
Sep 07, 2016 0.1110 0.1144 0.1091 0.1091 58,775 -0.01(-7.89%)
Sep 06, 2016 0.1150 0.1184 0.1130 0.1184 31,000 -0.00(-1.30%)
Sep 02, 2016 0.1200 0.1200 0.1200 0 +0.01(+6.14%)
Sep 01, 2016 0.1084 0.1131 0.1084 0.1131 22,500 +0.00(+2.78%)
Aug 31, 2016 0.1100 0.1131 0.1100 0.1100 375,000 -0.00(-2.74%)
Aug 30, 2016 0.1056 0.1131 0.1056 0.1131 99,000 +0.00(+0.53%)
Aug 29, 2016 0.1130 0.1130 0.1085 0.1125 295,500 +0.00(+3.12%)
Aug 26, 2016 0.1102 0.1102 0.1001 0.1091 427,500 -0.00(-0.82%)
Aug 25, 2016 0.1059 0.1125 0.1027 0.1100 89,000 +0.00(+1.38%)
Aug 24, 2016 0.1095 0.1095 0.0903 0.1085 846,000 -0.00(-3.81%)
Aug 23, 2016 0.1159 0.1159 0.1068 0.1128 88,500 -0.00(-3.87%)
Aug 22, 2016 0.1107 0.1173 0.1103 0.1173 168,736 -0.00(-0.43%)
Aug 19, 2016 0.1130 0.1178 0.1077 0.1178 13,000 -0.00(-0.01%)
Aug 18, 2016 0.1120 0.1179 0.1120 0.1179 264,500 +0.00(+1.60%)
Aug 17, 2016 0.1120 0.1160 0.1120 0.1160 106,000 +0.00(+0.00%)
Aug 16, 2016 0.1120 0.1160 0.1120 0.1160 35,000 +0.00(+0.00%)
Aug 15, 2016 0.1120 0.1160 0.1120 0.1160 111,800 -0.00(-1.19%)
Aug 12, 2016 0.1120 0.1174 0.1120 0.1174 68,000 +0.00(+0.17%)
Aug 11, 2016 0.1100 0.1172 0.1100 0.1172 903,800 +0.01(+4.83%)
Aug 10, 2016 0.1058 0.1118 0.1035 0.1118 284,229 +0.00(+1.64%)
Aug 09, 2016 0.1088 0.1160 0.1088 0.1100 119,100 -0.01(-7.02%)
Aug 08, 2016 0.1195 0.1198 0.1150 0.1183 199,000 -0.00(-1.00%)
Aug 05, 2016 0.1157 0.1195 0.1095 0.1195 43,000 +0.00(+1.27%)
Aug 04, 2016 0.1170 0.1200 0.1013 0.1180 531,950 +0.00(+2.61%)
Aug 03, 2016 0.1240 0.1240 0.1130 0.1150 202,275 -0.00(-1.03%)
Aug 02, 2016 0.1200 0.1210 0.1162 0.1162 148,300 -0.00(-3.17%)
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.