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 (%)
Apr 30, 2019 0.1000 0.1077 0.1000 0.1077 34,249 +0.00(+0.65%)
Apr 29, 2019 0.1080 0.1080 0.0990 0.1070 22,882 +0.00(+1.90%)
Apr 26, 2019 0.1042 0.1080 0.0926 0.1050 295,800 +0.01(+6.71%)
Apr 25, 2019 0.1075 0.1088 0.0900 0.0984 638,879 -0.01(-8.55%)
Apr 24, 2019 0.1025 0.1076 0.1025 0.1076 1,000 +0.00(+2.48%)
Apr 23, 2019 0.1049 0.1050 0.0985 0.1050 64,400 -0.00(-4.46%)
Apr 22, 2019 0.1000 0.1099 0.1000 0.1099 41,500 -0.00(-0.09%)
Apr 18, 2019 0.1099 0.1100 0.1080 0.1100 4,200 +0.00(+0.27%)
Apr 17, 2019 0.1085 0.1097 0.1023 0.1097 660,400 -0.00(-0.18%)
Apr 16, 2019 0.1100 0.1100 0.1050 0.1099 473,500 -0.00(-0.09%)
Apr 15, 2019 0.1100 0.1100 0.1050 0.1100 26,500 +0.00(+1.85%)
Apr 12, 2019 0.1100 0.1100 0.1080 0.1080 57,800 -0.00(-1.82%)
Apr 11, 2019 0.1100 0.1100 0.1095 0.1100 34,050 +0.00(+1.66%)
Apr 10, 2019 0.1000 0.1100 0.1000 0.1082 109,000 -0.00(-1.64%)
Apr 09, 2019 0.1050 0.1120 0.1041 0.1100 594,375 +0.01(+4.76%)
Apr 08, 2019 0.1035 0.1070 0.1000 0.1050 303,000 +0.00(+3.04%)
Apr 05, 2019 0.1009 0.1027 0.1009 0.1019 162,300 -0.00(-4.59%)
Apr 04, 2019 0.0928 0.1068 0.0905 0.1068 36,230 -0.00(-0.19%)
Apr 03, 2019 0.1070 0.1100 0.1040 0.1070 278,000 +0.00(+2.00%)
Apr 02, 2019 0.1000 0.1086 0.1000 0.1049 340,500 -0.00(-0.10%)
Apr 01, 2019 0.0956 0.1050 0.0950 0.1050 80,500 -0.00(-2.78%)
Mar 29, 2019 0.1000 0.1080 0.1000 0.1080 985,900 +0.01(+5.57%)
Mar 28, 2019 0.0988 0.1023 0.0974 0.1023 185,212 -0.00(-0.29%)
Mar 27, 2019 0.1026 0.1026 0.1026 0.1026 1,218 -0.00(-0.19%)
Mar 26, 2019 0.1024 0.1028 0.0966 0.1028 92,754 +0.00(+0.29%)
Mar 25, 2019 0.1023 0.1049 0.0999 0.1025 439,750 -0.00(-0.19%)
Mar 22, 2019 0.1032 0.1032 0.0999 0.1027 12,500 +0.00(+1.68%)
Mar 21, 2019 0.1000 0.1070 0.1000 0.1010 698,313 -0.01(-5.96%)
Mar 20, 2019 0.0980 0.1100 0.0980 0.1074 68,186 -0.00(-2.36%)
Mar 19, 2019 0.1068 0.1100 0.1000 0.1100 48,721 +0.00(+0.00%)
Mar 18, 2019 0.1031 0.1100 0.1031 0.1100 27,669 +0.01(+4.76%)
Mar 15, 2019 0.1000 0.1100 0.1000 0.1050 154,900 -0.01(-4.55%)
Mar 14, 2019 0.1100 0.1100 0.1050 0.1100 73,750 +0.00(+0.00%)
Mar 12, 2019 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 11, 2019 0.1100 0.1100 0.1075 0.1100 5,500 +0.00(+0.00%)
Mar 08, 2019 0.1079 0.1136 0.1018 0.1100 87,000 -0.00(-3.00%)
Mar 07, 2019 0.1100 0.1137 0.1024 0.1134 430,299 -0.01(-5.50%)
Mar 06, 2019 0.1100 0.1200 0.1100 0.1200 46,500 +0.00(+0.17%)
Mar 05, 2019 0.1199 0.1199 0.1100 0.1198 6,000 +0.01(+4.63%)
Mar 04, 2019 0.1193 0.1193 0.1127 0.1145 29,000 -0.00(-0.78%)
Mar 01, 2019 0.1045 0.1186 0.1045 0.1154 115,900 +0.00(+3.04%)
Feb 28, 2019 0.1104 0.1120 0.1090 0.1120 230,000 +0.00(+3.23%)
Feb 27, 2019 0.1119 0.1119 0.1085 0.1085 61,000 -0.00(-1.36%)
Feb 26, 2019 0.1154 0.1154 0.1042 0.1100 396,144 +0.00(+0.00%)
Feb 25, 2019 0.1024 0.1159 0.1024 0.1100 341,500 -0.01(-5.90%)
Feb 22, 2019 0.1156 0.1169 0.1156 0.1169 9,600 +0.00(+3.82%)
Feb 21, 2019 0.1198 0.1198 0.1039 0.1126 456,596 -0.00(-3.68%)
Feb 20, 2019 0.1150 0.1169 0.1135 0.1169 134,590 -0.01(-4.80%)
Feb 19, 2019 0.1188 0.1228 0.1188 0.1228 120,500 -0.00(-1.37%)
Feb 15, 2019 0.1150 0.1245 0.1149 0.1245 297,500 +0.01(+7.79%)
Feb 14, 2019 0.1077 0.1193 0.1075 0.1155 648,950 -0.00(-3.27%)
Feb 13, 2019 0.1100 0.1236 0.1100 0.1194 97,858 -0.00(-2.93%)
Feb 12, 2019 0.1147 0.1230 0.1146 0.1230 44,380 +0.01(+5.58%)
Feb 11, 2019 0.1200 0.1295 0.1146 0.1165 53,400 -0.02(-13.06%)
Feb 08, 2019 0.1224 0.1386 0.1200 0.1340 459,100 +0.01(+9.30%)
Feb 07, 2019 0.1175 0.1226 0.1102 0.1226 29,000 -0.00(-1.29%)
Feb 06, 2019 0.1242 0.1242 0.1242 0.1242 1,000 +0.00(+2.64%)
Feb 05, 2019 0.1200 0.1219 0.1160 0.1210 21,975 +0.00(+0.83%)
Feb 04, 2019 0.1145 0.1200 0.1102 0.1200 137,625 +0.01(+5.45%)
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.