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 (%)
Nov 30, 2015 0.2620 0.2620 0.2500 0.2600 377,830 -0.01(-3.67%)
Nov 27, 2015 0.2699 0.2699 0.2699 0.2699 1,000 +0.01(+3.21%)
Nov 25, 2015 0.2615 0.2615 0.2615 0 +0.00(+0.58%)
Nov 24, 2015 0.2700 0.2700 0.2500 0.2600 87,989 +0.01(+1.96%)
Nov 23, 2015 0.2579 0.2450 0.2550 133,885 +0.02(+6.25%)
Nov 20, 2015 0.2387 0.2400 0.2387 0.2400 35,000 -0.00(-1.03%)
Nov 19, 2015 0.2425 0.2425 0.2425 0.2425 19,510 +0.00(+0.00%)
Nov 18, 2015 0.2470 0.2470 0.2425 0.2425 39,500 -0.00(-0.21%)
Nov 17, 2015 0.2425 0.2430 0.2400 0.2430 39,445 +0.00(+0.21%)
Nov 16, 2015 0.2470 0.2470 0.2425 0.2425 14,740 -0.01(-2.61%)
Nov 13, 2015 0.2490 0.2490 0.2425 0.2490 19,660 -0.00(-0.12%)
Nov 12, 2015 0.2425 0.2493 0.2425 0.2493 21,555 +0.01(+2.80%)
Nov 11, 2015 0.2375 0.2425 0.2375 0.2425 86,660 -0.01(-2.61%)
Nov 10, 2015 0.2400 0.2500 0.2375 0.2490 83,500 -0.00(-0.40%)
Nov 09, 2015 0.2500 0.2500 0.2400 0.2500 9,000 +0.00(+0.00%)
Nov 06, 2015 0.2377 0.2501 0.2377 0.2500 6,084 +0.01(+3.73%)
Nov 05, 2015 0.2477 0.2477 0.2410 0.2410 62,000 -0.01(-3.21%)
Nov 04, 2015 0.2600 0.2600 0.2450 0.2490 118,819 -0.00(-0.72%)
Nov 03, 2015 0.2410 0.2570 0.2409 0.2508 63,000 +0.01(+4.50%)
Nov 02, 2015 0.2420 0.2422 0.2365 0.2400 41,850 +0.00(+0.00%)
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%)
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.