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 06, 2019 0.0653 0.0653 0 +0.00(+0.00%)
Nov 05, 2019 0.0650 0.0705 0.0592 0.0643 844,980 -0.01(-8.66%)
Nov 04, 2019 0.0699 0.0704 0.0628 0.0704 92,071 +0.00(+0.72%)
Nov 01, 2019 0.0739 0.0739 0.0628 0.0699 1,231,000 -0.00(-1.55%)
Oct 31, 2019 0.0699 0.0952 0.0600 0.0710 368,437 +0.00(+1.43%)
Oct 30, 2019 0.0937 0.1050 0.0441 0.0700 828,450 +0.01(+7.86%)
Oct 29, 2019 0.0698 0.0698 0.0600 0.0649 381,242 -0.00(-6.08%)
Oct 28, 2019 0.0664 0.0704 0.0650 0.0691 48,066 -0.00(-0.43%)
Oct 25, 2019 0.0763 0.0763 0.0625 0.0694 167,800 -0.00(-4.41%)
Oct 24, 2019 0.0720 0.0744 0.0620 0.0726 655,850 +0.01(+8.36%)
Oct 23, 2019 0.0750 0.0758 0.0600 0.0670 204,668 -0.00(-2.47%)
Oct 22, 2019 0.0764 0.0764 0.0687 0.0687 178,271 -0.00(-4.58%)
Oct 21, 2019 0.0719 0.0720 0.0661 0.0720 33,179 -0.00(-4.76%)
Oct 18, 2019 0.0763 0.0763 0.0700 0.0756 314,200 +0.00(+4.42%)
Oct 17, 2019 0.0770 0.0770 0.0669 0.0724 212,750 -0.00(-3.47%)
Oct 16, 2019 0.0782 0.0782 0.0750 0.0750 2,650 -0.00(-0.66%)
Oct 15, 2019 0.0750 0.0755 0.0725 0.0755 2,350 -0.00(-5.51%)
Oct 14, 2019 0.0851 0.0851 0.0680 0.0799 154,861 -0.00(-1.11%)
Oct 11, 2019 0.0804 0.0808 0.0716 0.0808 573,900 +0.00(+3.86%)
Oct 10, 2019 0.0804 0.0804 0.0738 0.0778 65,850 +0.00(+1.43%)
Oct 09, 2019 0.0788 0.0788 0.0726 0.0767 82,000 +0.00(+2.95%)
Oct 08, 2019 0.0650 0.0791 0.0650 0.0745 71,643 -0.00(-5.58%)
Oct 07, 2019 0.0710 0.0838 0.0710 0.0789 103,581 +0.00(+2.47%)
Oct 04, 2019 0.0820 0.0820 0.0730 0.0770 289,100 -0.00(-2.41%)
Oct 03, 2019 0.0789 0.0789 0.0789 0.0789 801 +0.00(+5.06%)
Oct 02, 2019 0.0820 0.0820 0.0710 0.0751 227,655 -0.00(-5.42%)
Oct 01, 2019 0.0790 0.0794 0.0710 0.0794 64,125 +0.00(+2.85%)
Sep 30, 2019 0.0805 0.0806 0.0710 0.0772 641,655 -0.00(-2.89%)
Sep 27, 2019 0.0780 0.0804 0.0750 0.0795 391,800 +0.00(+4.19%)
Sep 26, 2019 0.0700 0.0832 0.0700 0.0763 547,800 +0.00(+5.24%)
Sep 25, 2019 0.0806 0.0806 0.0709 0.0725 203,287 -0.01(-6.45%)
Sep 24, 2019 0.0860 0.0879 0.0763 0.0775 118,847 -0.00(-5.72%)
Sep 23, 2019 0.0900 0.0910 0.0800 0.0822 297,600 -0.00(-2.14%)
Sep 20, 2019 0.0846 0.0860 0.0800 0.0840 231,200 -0.00(-0.47%)
Sep 19, 2019 0.0848 0.0850 0.0800 0.0844 284,900 -0.00(-1.29%)
Sep 18, 2019 0.0950 0.1150 0.0800 0.0855 2,105,800 -0.00(-5.00%)
Sep 17, 2019 0.0850 0.0979 0.0850 0.0900 570,100 -0.00(-2.39%)
Sep 16, 2019 0.0995 0.0998 0.0880 0.0922 941,361 +0.00(+2.33%)
Sep 13, 2019 0.0860 0.0901 0.0812 0.0901 58,500 +0.00(+4.77%)
Sep 12, 2019 0.0900 0.0900 0.0800 0.0860 154,300 +0.00(+3.61%)
Sep 11, 2019 0.0850 0.0850 0.0700 0.0830 969,583 -0.00(-2.35%)
Sep 10, 2019 0.0897 0.0927 0.0800 0.0850 565,060 -0.01(-8.41%)
Sep 09, 2019 0.0942 0.0942 0.0833 0.0928 105,600 +0.00(+1.98%)
Sep 06, 2019 0.0930 0.0930 0.0846 0.0910 101,700 +0.00(+4.00%)
Sep 05, 2019 0.0911 0.0911 0.0850 0.0875 125,045 -0.00(-4.79%)
Sep 04, 2019 0.0921 0.0921 0.0897 0.0919 3,975 -0.00(-0.11%)
Sep 03, 2019 0.0950 0.1005 0.0870 0.0920 168,250 -0.01(-12.55%)
Aug 30, 2019 0.1077 0.1078 0.1013 0.1052 160,200 -0.00(-1.68%)
Aug 29, 2019 0.1085 0.1085 0.0979 0.1070 99,100 -0.00(-2.73%)
Aug 28, 2019 0.1054 0.1100 0.1035 0.1100 61,500 +0.00(+3.19%)
Aug 27, 2019 0.1131 0.1131 0.1000 0.1066 52,758 -0.00(-0.74%)
Aug 26, 2019 0.1072 0.1078 0.0987 0.1074 10,822 -0.00(-2.36%)
Aug 23, 2019 0.1146 0.1146 0.1100 0.1100 8,000 -0.00(-2.74%)
Aug 22, 2019 0.1131 0.1131 0.1131 0.1131 600 +0.00(+2.82%)
Aug 21, 2019 0.1043 0.1136 0.0901 0.1100 780,338 +0.00(+0.00%)
Aug 20, 2019 0.1113 0.1150 0.1026 0.1100 387,670 -0.00(-2.65%)
Aug 19, 2019 0.1175 0.1184 0.1100 0.1130 75,600 -0.00(-1.31%)
Aug 16, 2019 0.1140 0.1145 0.1100 0.1145 720,600 -0.00(-0.43%)
Aug 15, 2019 0.1140 0.1201 0.1100 0.1150 393,500 +0.00(+1.05%)
Aug 14, 2019 0.1100 0.1200 0.1100 0.1138 354,715 -0.01(-8.74%)
Aug 13, 2019 0.1250 0.1300 0.1103 0.1247 1,266,300 -0.01(-9.57%)
Aug 12, 2019 0.1400 0.1450 0.1250 0.1379 219,645 -0.00(-1.50%)
Aug 09, 2019 0.1400 0.1400 0.1250 0.1400 51,000 +0.00(+1.82%)
Aug 08, 2019 0.1410 0.1410 0.1335 0.1375 45,400 +0.00(+0.00%)
Aug 07, 2019 0.1277 0.1400 0.1264 0.1375 81,300 -0.00(-0.72%)
Aug 06, 2019 0.1250 0.1385 0.1250 0.1385 23,200 +0.00(+1.09%)
Aug 05, 2019 0.1400 0.1417 0.1250 0.1370 20,595 -0.00(-1.23%)
Aug 02, 2019 0.1425 0.1425 0.1271 0.1387 14,200 +0.00(+0.51%)
Aug 01, 2019 0.1342 0.1393 0.1250 0.1380 562,020 +0.01(+4.55%)
Jul 31, 2019 0.1315 0.1379 0.1315 0.1320 57,000 -0.01(-4.07%)
Jul 30, 2019 0.1396 0.1396 0.1200 0.1376 19,300 +0.01(+5.93%)
Jul 29, 2019 0.1225 0.1400 0.1200 0.1299 111,690 +0.00(+3.51%)
Jul 26, 2019 0.1250 0.1391 0.1200 0.1255 565,500 -0.01(-6.48%)
Jul 25, 2019 0.1400 0.1430 0.1240 0.1342 254,080 -0.01(-4.14%)
Jul 24, 2019 0.1200 0.1428 0.1200 0.1400 167,482 +0.02(+15.89%)
Jul 23, 2019 0.1150 0.1208 0.1124 0.1208 123,072 +0.00(+1.09%)
Jul 22, 2019 0.1231 0.1231 0.1160 0.1195 60,600 -0.00(-0.42%)
Jul 19, 2019 0.1150 0.1244 0.1100 0.1200 101,700 +0.00(+2.56%)
Jul 18, 2019 0.1140 0.1170 0.1025 0.1170 45,572 +0.00(+3.54%)
Jul 17, 2019 0.1100 0.1140 0.1050 0.1130 63,194 +0.00(+2.82%)
Jul 16, 2019 0.1100 0.1100 0.1090 0.1099 21,572 +0.00(+1.38%)
Jul 15, 2019 0.1075 0.1084 0.1075 0.1084 6,000 +0.00(+4.63%)
Jul 12, 2019 0.1100 0.1100 0.1020 0.1036 96,500 -0.01(-5.73%)
Jul 11, 2019 0.1000 0.1100 0.1000 0.1099 229,572 +0.00(+0.83%)
Jul 10, 2019 0.1135 0.1180 0.1049 0.1090 168,572 +0.00(+0.46%)
Jul 09, 2019 0.1000 0.1100 0.0970 0.1085 270,400 +0.01(+11.86%)
Jul 08, 2019 0.0910 0.0970 0.0900 0.0970 91,000 +0.01(+9.73%)
Jul 05, 2019 0.0890 0.0890 0.0825 0.0884 740,300 -0.00(-1.56%)
Jul 03, 2019 0.0900 0.0900 0.0862 0.0898 8,500 -0.00(-1.86%)
Jul 02, 2019 0.0916 0.0916 0.0825 0.0915 25,000 -0.00(-2.56%)
Jul 01, 2019 0.0800 0.0939 0.0800 0.0939 26,600 +0.00(+0.97%)
Jun 28, 2019 0.0941 0.0941 0.0825 0.0930 645,600 +0.00(+3.91%)
Jun 27, 2019 0.0896 0.0896 0.0895 0.0895 64,121 +0.00(+1.59%)
Jun 26, 2019 0.0938 0.0962 0.0860 0.0881 277,503 -0.00(-3.50%)
Jun 25, 2019 0.0960 0.1000 0.0850 0.0913 333,300 -0.00(-1.83%)
Jun 24, 2019 0.0929 0.0930 0.0890 0.0930 9,229 +0.00(+2.20%)
Jun 21, 2019 0.0950 0.0959 0.0850 0.0910 154,400 -0.00(-3.09%)
Jun 20, 2019 0.0940 0.0960 0.0900 0.0939 8,769 -0.00(-3.30%)
Jun 19, 2019 0.0924 0.0971 0.0910 0.0971 33,500 +0.00(+1.15%)
Jun 18, 2019 0.0897 0.0960 0.0850 0.0960 159,800 +0.00(+1.05%)
Jun 17, 2019 0.0950 0.0950 0.0800 0.0950 175,999 +0.00(+3.26%)
Jun 14, 2019 0.0950 0.0950 0.0891 0.0920 190,400 +0.01(+6.98%)
Jun 13, 2019 0.0856 0.0963 0.0856 0.0860 7,500 -0.01(-10.88%)
Jun 12, 2019 0.0960 0.0965 0.0863 0.0965 111,000 +0.01(+7.22%)
Jun 11, 2019 0.0963 0.0963 0.0875 0.0900 315,000 -0.00(-2.39%)
Jun 10, 2019 0.1020 0.1020 0.0850 0.0922 352,579 -0.01(-7.98%)
Jun 07, 2019 0.1003 0.1018 0.0930 0.1002 192,100 -0.00(-1.76%)
Jun 06, 2019 0.0980 0.1020 0.0970 0.1020 87,050 +0.00(+0.99%)
Jun 05, 2019 0.0998 0.1010 0.0998 0.1010 2,550 +0.00(+1.61%)
Jun 04, 2019 0.0994 0.0998 0.0940 0.0994 102,500 +0.00(+1.22%)
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.