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 (%)
May 31, 2019 0.1000 0.1065 0.0950 0.0991 128,400 +0.00(+0.61%)
May 30, 2019 0.0998 0.0998 0.0910 0.0985 11,000 +0.00(+0.31%)
May 29, 2019 0.0910 0.0982 0.0850 0.0982 143,420 +0.01(+9.11%)
May 28, 2019 0.0949 0.0949 0.0900 0.0900 5,000 +0.00(+0.00%)
May 24, 2019 0.0970 0.0970 0.0860 0.0900 987,100 -0.01(-6.93%)
May 23, 2019 0.0877 0.1030 0.0877 0.0967 880,475 -0.00(-3.01%)
May 22, 2019 0.0935 0.0997 0.0935 0.0997 750 -0.00(-0.20%)
May 21, 2019 0.1000 0.1000 0.0950 0.0999 191,034 -0.00(-0.10%)
May 20, 2019 0.1130 0.1130 0.1000 0.1000 2,025 +0.01(+8.58%)
May 17, 2019 0.0965 0.0965 0.0921 0.0921 358,200 -0.00(-4.95%)
May 16, 2019 0.1000 0.1000 0.0950 0.0969 639,000 +0.00(+0.94%)
May 15, 2019 0.0980 0.0999 0.0960 0.0960 27,047 -0.00(-3.23%)
May 14, 2019 0.0999 0.1020 0.0960 0.0992 117,000 -0.00(-1.20%)
May 13, 2019 0.1030 0.1030 0.1002 0.1004 12,000 +0.00(+0.20%)
May 10, 2019 0.1075 0.1075 0.1000 0.1002 534,200 -0.01(-5.29%)
May 09, 2019 0.1070 0.1094 0.1050 0.1058 125,000 -0.01(-4.68%)
May 08, 2019 0.1110 0.1110 0.1019 0.1110 276,925 +0.00(+0.00%)
May 07, 2019 0.1096 0.1110 0.1044 0.1110 863,890 +0.00(+1.09%)
May 06, 2019 0.1000 0.1098 0.0960 0.1098 191,287 +0.00(+1.67%)
May 03, 2019 0.1095 0.1100 0.0960 0.1080 796,400 +0.00(+0.09%)
May 02, 2019 0.0960 0.1080 0.0960 0.1079 11,829 +0.00(+3.75%)
May 01, 2019 0.1035 0.1068 0.1000 0.1040 33,000 -0.00(-3.44%)
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%)
Feb 01, 2019 0.1124 0.1138 0.1094 0.1138 23,000 -0.00(-2.74%)
Jan 31, 2019 0.1046 0.1170 0.1046 0.1170 223,025 +0.01(+4.74%)
Jan 30, 2019 0.1194 0.1199 0.1048 0.1117 436,000 -0.01(-9.48%)
Jan 29, 2019 0.1225 0.1234 0.1139 0.1234 54,500 +0.00(+0.73%)
Jan 28, 2019 0.1200 0.1233 0.1200 0.1225 51,400 -0.00(-0.24%)
Jan 25, 2019 0.1236 0.1236 0.1200 0.1228 71,700 +0.00(+0.74%)
Jan 24, 2019 0.1200 0.1219 0.1200 0.1219 3,000 +0.00(+1.58%)
Jan 23, 2019 0.1200 0.1217 0.1141 0.1200 38,051 +0.00(+0.00%)
Jan 22, 2019 0.1200 0.1200 0.1080 0.1200 560,670 +0.00(+0.00%)
Jan 18, 2019 0.1131 0.1263 0.1116 0.1200 365,900 +0.00(+0.00%)
Jan 17, 2019 0.1231 0.1231 0.1200 0.1200 51,000 +0.00(+0.93%)
Jan 16, 2019 0.1195 0.1248 0.1100 0.1189 135,002 -0.00(-0.59%)
Jan 15, 2019 0.1196 0.1196 0.1196 0.1196 1,000 -0.00(-2.45%)
Jan 14, 2019 0.1246 0.1260 0.1150 0.1226 147,900 -0.00(-2.39%)
Jan 11, 2019 0.1200 0.1265 0.1200 0.1256 158,200 +0.00(+0.56%)
Jan 10, 2019 0.1199 0.1268 0.1150 0.1249 195,486 +0.00(+2.13%)
Jan 09, 2019 0.1200 0.1277 0.1190 0.1223 180,586 +0.00(+1.92%)
Jan 08, 2019 0.1261 0.1262 0.1146 0.1200 54,985 -0.01(-6.61%)
Jan 07, 2019 0.1350 0.1350 0.1243 0.1285 106,246 -0.01(-8.21%)
Jan 04, 2019 0.1193 0.1400 0.1193 0.1400 86,400 +0.01(+7.78%)
Jan 03, 2019 0.1299 0.1299 0.1250 0.1299 16,500 +0.00(+0.85%)
Jan 02, 2019 0.1298 0.1300 0.1154 0.1288 126,800 +0.01(+5.57%)
Dec 31, 2018 0.1220 0.1300 0.1180 0.1220 380,400 +0.00(+0.00%)
Dec 28, 2018 0.1090 0.1275 0.0950 0.1220 929,200 +0.02(+16.19%)
Dec 27, 2018 0.0950 0.1090 0.0950 0.1050 33,200 +0.00(+5.00%)
Dec 26, 2018 0.1000 0.1093 0.0900 0.1000 448,925 +0.00(+0.00%)
Dec 24, 2018 0.0889 0.1295 0.0863 0.1000 389,900 -0.00(-2.91%)
Dec 21, 2018 0.1002 0.1197 0.0970 0.1030 829,700 -0.01(-10.36%)
Dec 20, 2018 0.1100 0.1169 0.1038 0.1149 1,393,082 -0.01(-4.25%)
Dec 19, 2018 0.1100 0.1400 0.1100 0.1200 1,372,200 +0.00(+3.18%)
Dec 18, 2018 0.1200 0.1248 0.1100 0.1163 334,500 -0.00(-3.96%)
Dec 17, 2018 0.1300 0.1325 0.1101 0.1211 248,707 -0.01(-6.85%)
Dec 14, 2018 0.1240 0.1378 0.1160 0.1300 432,900 -0.00(-1.81%)
Dec 13, 2018 0.1388 0.1442 0.1100 0.1324 398,230 -0.01(-9.19%)
Dec 12, 2018 0.1479 0.1479 0.1376 0.1458 96,000 -0.00(-0.07%)
Dec 11, 2018 0.1430 0.1459 0.1404 0.1459 39,000 -0.00(-1.02%)
Dec 10, 2018 0.1478 0.1478 0.1400 0.1474 273,500 -0.00(-0.74%)
Dec 07, 2018 0.1460 0.1485 0.1460 0.1485 1,500 -0.00(-0.20%)
Dec 06, 2018 0.1450 0.1492 0.1397 0.1488 497,000 -0.00(-2.62%)
Dec 04, 2018 0.1491 0.1538 0.1450 0.1528 368,300 +0.00(+2.14%)
Dec 03, 2018 0.1490 0.1498 0.1450 0.1496 161,300 -0.01(-6.50%)
Nov 30, 2018 0.1480 0.1600 0.1480 0.1600 201,500 +0.01(+8.11%)
Nov 29, 2018 0.1480 0.1520 0.1450 0.1480 524,020 -0.01(-7.50%)
Nov 28, 2018 0.1466 0.1600 0.1450 0.1600 216,600 +0.00(+0.00%)
Nov 27, 2018 0.1480 0.1600 0.1450 0.1600 511,000 +0.01(+6.74%)
Nov 26, 2018 0.1470 0.1500 0.1450 0.1499 249,500 +0.00(+1.28%)
Nov 23, 2018 0.1455 0.1485 0.1455 0.1480 413,500 +0.00(+0.00%)
Nov 21, 2018 0.1480 0.1480 0.1480 0 +0.00(+0.00%)
Nov 20, 2018 0.1505 0.1550 0.1450 0.1480 282,000 -0.00(-1.27%)
Nov 19, 2018 0.1480 0.1499 0.1470 0.1499 369,601 -0.00(-1.38%)
Nov 16, 2018 0.1500 0.1537 0.1490 0.1520 838,500 -0.00(-1.75%)
Nov 15, 2018 0.1500 0.1547 0.1430 0.1547 1,782,000 +0.00(+0.39%)
Nov 14, 2018 0.1510 0.1565 0.1500 0.1541 822,500 +0.00(+0.78%)
Nov 13, 2018 0.1511 0.1529 0.1500 0.1529 316,500 +0.00(+0.46%)
Nov 12, 2018 0.1511 0.1522 0.1500 0.1522 311,800 -0.00(-0.20%)
Nov 09, 2018 0.1501 0.1525 0.1500 0.1525 292,000 -0.00(-0.97%)
Nov 08, 2018 0.1510 0.1596 0.1500 0.1540 198,000 -0.00(-0.65%)
Nov 07, 2018 0.1531 0.1550 0.1500 0.1550 244,075 +0.00(+0.52%)
Nov 06, 2018 0.1500 0.1542 0.1500 0.1542 451,000 -0.00(-0.32%)
Nov 05, 2018 0.1515 0.1547 0.1510 0.1547 186,000 -0.00(-2.09%)
Nov 02, 2018 0.1520 0.1580 0.1500 0.1580 328,100 -0.00(-0.25%)
Nov 01, 2018 0.1550 0.1587 0.1513 0.1584 84,227 +0.00(+0.32%)
Oct 31, 2018 0.1500 0.1579 0.1500 0.1579 92,500 -0.00(-1.31%)
Oct 30, 2018 0.1500 0.1600 0.1434 0.1600 446,500 +0.00(+1.27%)
Oct 29, 2018 0.1406 0.1580 0.1406 0.1580 2,687,200 +0.00(+1.94%)
Oct 26, 2018 0.1549 0.1550 0.1450 0.1550 127,000 -0.00(-1.71%)
Oct 25, 2018 0.1568 0.1634 0.1500 0.1577 309,725 -0.00(-0.82%)
Oct 24, 2018 0.1529 0.1649 0.1529 0.1590 346,200 +0.00(+0.63%)
Oct 23, 2018 0.1500 0.1580 0.1450 0.1580 355,999 +0.00(+2.27%)
Oct 22, 2018 0.1409 0.1582 0.1401 0.1545 158,000 -0.00(-1.59%)
Oct 19, 2018 0.1500 0.1570 0.1421 0.1570 186,300 +0.00(+1.36%)
Oct 18, 2018 0.1435 0.1553 0.1410 0.1549 138,900 +0.00(+2.72%)
Oct 17, 2018 0.1508 0.1508 0.1508 0.1508 1,000 +0.00(+1.89%)
Oct 16, 2018 0.1380 0.1490 0.1370 0.1480 292,400 +0.01(+5.71%)
Oct 15, 2018 0.1450 0.1480 0.1350 0.1400 198,000 -0.00(-2.10%)
Oct 12, 2018 0.1473 0.1500 0.1391 0.1430 201,500 -0.01(-4.67%)
Oct 11, 2018 0.1600 0.1609 0.1367 0.1500 960,960 -0.01(-5.36%)
Oct 10, 2018 0.1550 0.1585 0.1550 0.1585 231,500 -0.00(-1.12%)
Oct 09, 2018 0.1595 0.1636 0.1510 0.1603 865,770 -0.00(-2.85%)
Oct 08, 2018 0.1550 0.1650 0.1550 0.1650 21,900 +0.01(+7.14%)
Oct 05, 2018 0.1602 0.1644 0.1518 0.1540 495,100 -0.01(-6.27%)
Oct 04, 2018 0.1650 0.1650 0.1535 0.1643 82,500 -0.00(-0.42%)
Oct 03, 2018 0.1600 0.1650 0.1540 0.1650 164,315 +0.00(+0.00%)
Oct 02, 2018 0.1621 0.1650 0.1500 0.1650 76,000 +0.01(+4.43%)
Oct 01, 2018 0.1655 0.1655 0.1580 0.1580 32,000 -0.01(-3.54%)
Sep 28, 2018 0.1493 0.1646 0.1493 0.1638 273,200 +0.00(+2.37%)
Sep 27, 2018 0.1570 0.1620 0.1500 0.1600 683,800 -0.00(-1.60%)
Sep 26, 2018 0.1606 0.1626 0.1550 0.1626 70,807 +0.00(+1.12%)
Sep 25, 2018 0.1550 0.1634 0.1550 0.1608 18,300 -0.00(-1.95%)
Sep 24, 2018 0.1650 0.1650 0.1600 0.1640 334,200 +0.00(+0.00%)
Sep 21, 2018 0.1520 0.1666 0.1520 0.1640 194,800 -0.00(-1.80%)
Sep 20, 2018 0.1600 0.1675 0.1487 0.1670 353,950 +0.00(+0.00%)
Sep 19, 2018 0.1600 0.1676 0.1600 0.1670 66,400 +0.00(+0.00%)
Sep 18, 2018 0.1675 0.1675 0.1600 0.1670 68,500 +0.00(+2.83%)
Sep 17, 2018 0.1550 0.1679 0.1550 0.1624 547,450 -0.01(-4.36%)
Sep 14, 2018 0.1500 0.1698 0.1476 0.1698 1,001,600 +0.01(+6.32%)
Sep 13, 2018 0.1660 0.1660 0.1521 0.1597 216,200 -0.01(-3.21%)
Sep 12, 2018 0.1617 0.1670 0.1553 0.1650 123,900 -0.01(-2.94%)
Sep 11, 2018 0.1556 0.1700 0.1550 0.1700 87,000 +0.00(+0.71%)
Sep 10, 2018 0.1619 0.1700 0.1500 0.1688 316,950 +0.01(+9.40%)
Sep 07, 2018 0.1461 0.1563 0.1429 0.1543 918,700 +0.00(+0.06%)
Sep 06, 2018 0.1510 0.1542 0.1510 0.1542 281,277 +0.00(+0.19%)
Sep 05, 2018 0.1510 0.1550 0.1510 0.1539 412,325 -0.01(-4.59%)
Sep 04, 2018 0.1498 0.1613 0.1498 0.1613 1,857 -0.00(-0.31%)
Aug 31, 2018 0.1618 0.1618 0.1618 0 -0.00(-1.46%)
Aug 30, 2018 0.1680 0.1680 0.1556 0.1642 275,450 -0.00(-2.84%)
Aug 29, 2018 0.1715 0.1715 0.1650 0.1690 18,900 -0.00(-1.74%)
Aug 28, 2018 0.1650 0.1720 0.1650 0.1720 35,500 +0.00(+0.17%)
Aug 27, 2018 0.1700 0.1718 0.1610 0.1717 1,054,253 +0.00(+1.00%)
Aug 24, 2018 0.1601 0.1700 0.1601 0.1700 85,400 +0.00(+0.00%)
Aug 23, 2018 0.1679 0.1700 0.1601 0.1700 917,600 +0.00(+2.41%)
Aug 22, 2018 0.1600 0.1660 0.1600 0.1660 25,620 -0.00(-1.19%)
Aug 21, 2018 0.1665 0.1680 0.1600 0.1680 118,500 +0.00(+0.60%)
Aug 20, 2018 0.1647 0.1747 0.1600 0.1670 82,243 -0.00(-0.60%)
Aug 17, 2018 0.1600 0.1699 0.1600 0.1680 187,500 -0.00(-1.70%)
Aug 16, 2018 0.1550 0.1739 0.1550 0.1709 121,000 +0.00(+0.89%)
Aug 15, 2018 0.1570 0.1770 0.1570 0.1694 74,050 -0.01(-4.83%)
Aug 14, 2018 0.1736 0.1780 0.1736 0.1780 16,040 +0.01(+4.71%)
Aug 13, 2018 0.1699 0.1700 0.1500 0.1700 623,596 -0.00(-0.41%)
Aug 10, 2018 0.1620 0.1707 0.1620 0.1707 77,400 -0.00(-1.90%)
Aug 09, 2018 0.1600 0.1740 0.1600 0.1740 528,364 +0.01(+4.82%)
Aug 08, 2018 0.1725 0.1725 0.1500 0.1660 233,400 -0.00(-0.36%)
Aug 07, 2018 0.1666 0.1780 0.1666 0.1666 84,000 -0.01(-6.35%)
Aug 06, 2018 0.1700 0.1779 0.1600 0.1779 59,100 +0.00(+0.06%)
Aug 03, 2018 0.1720 0.1800 0.1634 0.1778 182,000 +0.01(+4.59%)
Aug 02, 2018 0.1793 0.1793 0.1600 0.1700 658,500 -0.00(-1.16%)
Aug 01, 2018 0.1750 0.1750 0.1720 0.1720 41,360 -0.01(-4.28%)
Jul 31, 2018 0.1798 0.1798 0.1720 0.1797 17,800 +0.01(+2.86%)
Jul 30, 2018 0.1735 0.1800 0.1692 0.1747 498,278 -0.01(-2.89%)
Jul 27, 2018 0.1790 0.1800 0.1720 0.1799 8,500 +0.00(+1.30%)
Jul 26, 2018 0.1705 0.1776 0.1697 0.1776 1,732,855 -0.00(-1.17%)
Jul 25, 2018 0.1750 0.1797 0.1740 0.1797 481,079 +0.00(+2.69%)
Jul 24, 2018 0.1700 0.1750 0.1700 0.1750 670,000 +0.00(+0.56%)
Jul 23, 2018 0.1770 0.1770 0.1700 0.1740 448,948 -0.00(-0.44%)
Jul 20, 2018 0.1715 0.1750 0.1715 0.1748 15,250 -0.00(-0.10%)
Jul 19, 2018 0.1765 0.1765 0.1720 0.1750 209,225 +0.00(+0.36%)
Jul 18, 2018 0.1700 0.1744 0.1700 0.1744 135,250 -0.00(-0.20%)
Jul 17, 2018 0.1740 0.1749 0.1720 0.1747 85,500 -0.00(-0.15%)
Jul 16, 2018 0.1720 0.1750 0.1700 0.1750 644,216 +0.00(+0.58%)
Jul 13, 2018 0.1686 0.1750 0.1621 0.1740 626,250 -0.00(-0.52%)
Jul 12, 2018 0.1575 0.1749 0.1575 0.1749 989,383 +0.00(+0.50%)
Jul 11, 2018 0.1711 0.1750 0.1656 0.1740 974,000 +0.00(+1.16%)
Jul 10, 2018 0.1654 0.1749 0.1654 0.1720 217,600 -0.00(-1.71%)
Jul 09, 2018 0.1710 0.1750 0.1710 0.1750 163,500 +0.00(+0.00%)
Jul 06, 2018 0.1700 0.1750 0.1700 0.1750 308,500 +0.01(+3.24%)
Jul 05, 2018 0.1647 0.1695 0.1638 0.1695 85,500 +0.00(+0.89%)
Jul 03, 2018 0.1680 0.1680 0.1680 0 -0.00(-1.15%)
Jul 02, 2018 0.1710 0.1710 0.1700 0.1700 9,400 -0.00(-0.15%)
Jun 29, 2018 0.1694 0.1702 0.1613 0.1702 21,500 +0.00(+1.24%)
Jun 28, 2018 0.1613 0.1684 0.1613 0.1681 58,932 -0.00(-0.63%)
Jun 27, 2018 0.1658 0.1710 0.1601 0.1692 140,950 +0.00(+2.58%)
Jun 26, 2018 0.1601 0.1699 0.1600 0.1650 145,177 -0.01(-5.61%)
Jun 25, 2018 0.1676 0.1749 0.1601 0.1748 14,000 -0.00(-0.14%)
Jun 22, 2018 0.1620 0.1750 0.1620 0.1750 113,500 +0.00(+2.94%)
Jun 21, 2018 0.1611 0.1700 0.1611 0.1700 312,461 +0.01(+4.29%)
Jun 20, 2018 0.1600 0.1644 0.1600 0.1630 381,325 -0.00(-1.18%)
Jun 19, 2018 0.1600 0.1650 0.1600 0.1650 82,422 -0.00(-0.03%)
Jun 18, 2018 0.1732 0.1732 0.1630 0.1650 342,174 -0.01(-2.94%)
Jun 15, 2018 0.1765 0.1770 0.1700 47,828 -0.01(-3.95%)
Jun 14, 2018 0.1700 0.1777 0.1600 0.1770 138,610 +0.00(+1.14%)
Jun 13, 2018 0.1720 0.1750 0.1650 0.1750 160,582 -0.00(-1.13%)
Jun 12, 2018 0.1721 0.1770 0.1720 0.1770 18,000 -0.00(-0.61%)
Jun 11, 2018 0.1793 0.1794 0.1727 0.1781 68,225 -0.00(-0.69%)
Jun 08, 2018 0.1900 0.1900 0.1720 0.1793 28,766 -0.00(-0.04%)
Jun 07, 2018 0.1670 0.1794 0.1620 0.1794 251,010 +0.01(+7.78%)
Jun 06, 2018 0.1660 0.1667 0.1600 0.1665 137,367 -0.00(-2.09%)
Jun 05, 2018 0.1801 0.1801 0.1600 0.1700 232,082 -0.00(-1.62%)
Jun 04, 2018 0.1665 0.1788 0.1600 0.1728 238,100 +0.00(+2.92%)
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.