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, 2016 0.0510 0.0530 0.0471 0.0522 4,228,780 -0.00(-1.32%)
Nov 29, 2016 0.0520 0.0530 0.0516 0.0529 3,056,398 +0.00(+1.73%)
Nov 28, 2016 0.0520 0.0530 0.0485 0.0520 1,690,000 +0.00(+0.97%)
Nov 25, 2016 0.0481 0.0538 0.0481 0.0515 946,400 -0.00(-2.65%)
Nov 23, 2016 0.0529 0.0529 0.0529 0 -0.00(-8.16%)
Nov 22, 2016 0.0571 0.0639 0.0500 0.0576 3,322,939 -0.00(-7.10%)
Nov 21, 2016 0.0510 0.0640 0.0500 0.0620 3,358,873 +0.01(+19.69%)
Nov 18, 2016 0.0508 0.0520 0.0450 0.0518 4,277,690 +0.00(+0.58%)
Nov 17, 2016 0.0900 0.0900 0.0478 0.0515 5,053,680 -0.04(-44.02%)
Nov 16, 2016 0.0930 0.0930 0.0899 0.0920 2,786,800 -0.01(-5.64%)
Nov 15, 2016 0.0975 0.0975 0.0975 0.0975 36,200 +0.00(+2.63%)
Nov 14, 2016 0.0976 0.0995 0.0950 0.0950 462,000 -0.00(-4.98%)
Nov 11, 2016 0.1017 0.1000 0.0973 0.1000 337,500 +0.00(+0.88%)
Nov 10, 2016 0.0950 0.0991 0.0950 0.0991 288,500 +0.00(+0.41%)
Nov 09, 2016 0.0881 0.0987 0.0881 0.0987 164,500 +0.00(+1.12%)
Nov 08, 2016 0.0900 0.0980 0.0900 0.0976 5,403 -0.00(-1.01%)
Nov 07, 2016 0.0950 0.0986 0.0878 0.0986 139,500 +0.00(+3.57%)
Nov 04, 2016 0.1008 0.1009 0.0800 0.0952 729,650 +0.00(+3.82%)
Nov 03, 2016 0.1001 0.1010 0.0917 0.0917 374,500 -0.01(-9.21%)
Nov 02, 2016 0.1000 0.1010 0.0960 0.1010 59,859 +0.00(+0.90%)
Nov 01, 2016 0.1050 0.1063 0.1000 0.1001 137,003 -0.00(-4.30%)
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%)
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.