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 (%)
Aug 31, 2016 0.1100 0.1131 0.1100 0.1100 375,000 -0.00(-2.74%)
Aug 30, 2016 0.1056 0.1131 0.1056 0.1131 99,000 +0.00(+0.53%)
Aug 29, 2016 0.1130 0.1130 0.1085 0.1125 295,500 +0.00(+3.12%)
Aug 26, 2016 0.1102 0.1102 0.1001 0.1091 427,500 -0.00(-0.82%)
Aug 25, 2016 0.1059 0.1125 0.1027 0.1100 89,000 +0.00(+1.38%)
Aug 24, 2016 0.1095 0.1095 0.0903 0.1085 846,000 -0.00(-3.81%)
Aug 23, 2016 0.1159 0.1159 0.1068 0.1128 88,500 -0.00(-3.87%)
Aug 22, 2016 0.1107 0.1173 0.1103 0.1173 168,736 -0.00(-0.43%)
Aug 19, 2016 0.1130 0.1178 0.1077 0.1178 13,000 -0.00(-0.01%)
Aug 18, 2016 0.1120 0.1179 0.1120 0.1179 264,500 +0.00(+1.60%)
Aug 17, 2016 0.1120 0.1160 0.1120 0.1160 106,000 +0.00(+0.00%)
Aug 16, 2016 0.1120 0.1160 0.1120 0.1160 35,000 +0.00(+0.00%)
Aug 15, 2016 0.1120 0.1160 0.1120 0.1160 111,800 -0.00(-1.19%)
Aug 12, 2016 0.1120 0.1174 0.1120 0.1174 68,000 +0.00(+0.17%)
Aug 11, 2016 0.1100 0.1172 0.1100 0.1172 903,800 +0.01(+4.83%)
Aug 10, 2016 0.1058 0.1118 0.1035 0.1118 284,229 +0.00(+1.64%)
Aug 09, 2016 0.1088 0.1160 0.1088 0.1100 119,100 -0.01(-7.02%)
Aug 08, 2016 0.1195 0.1198 0.1150 0.1183 199,000 -0.00(-1.00%)
Aug 05, 2016 0.1157 0.1195 0.1095 0.1195 43,000 +0.00(+1.27%)
Aug 04, 2016 0.1170 0.1200 0.1013 0.1180 531,950 +0.00(+2.61%)
Aug 03, 2016 0.1240 0.1240 0.1130 0.1150 202,275 -0.00(-1.03%)
Aug 02, 2016 0.1200 0.1210 0.1162 0.1162 148,300 -0.00(-3.17%)
Aug 01, 2016 0.1252 0.1330 0.1200 0.1200 57,950 -0.01(-7.69%)
Jul 29, 2016 0.1250 0.1300 0.1205 0.1300 91,654 +0.00(+0.85%)
Jul 28, 2016 0.1250 0.1300 0.1250 0.1289 124,580 +0.00(+0.70%)
Jul 27, 2016 0.1290 0.1290 0.1279 0.1280 26,000 +0.00(+2.40%)
Jul 26, 2016 0.1250 0.1254 0.1250 0.1250 19,600 +0.00(+0.00%)
Jul 25, 2016 0.1260 0.1268 0.1250 0.1250 176,000 -0.00(-2.34%)
Jul 22, 2016 0.1285 0.1285 0.1250 0.1280 123,300 -0.00(-1.54%)
Jul 21, 2016 0.1321 0.1329 0.1300 0.1300 5,650 +0.00(+0.00%)
Jul 20, 2016 0.1340 0.1340 0.1277 0.1300 114,500 -0.00(-2.89%)
Jul 19, 2016 0.1300 0.1365 0.1286 0.1339 1,344,600 +0.00(+2.98%)
Jul 18, 2016 0.1310 0.1367 0.1300 0.1300 1,307,550 -0.00(-2.33%)
Jul 15, 2016 0.1330 0.1334 0.1310 0.1331 75,700 +0.00(+0.15%)
Jul 14, 2016 0.1462 0.1521 0.1300 0.1329 1,687,100 -0.01(-8.97%)
Jul 13, 2016 0.1521 0.1521 0.1330 0.1460 14,100 +0.01(+5.80%)
Jul 12, 2016 0.1520 0.1520 0.1380 0.1380 439,000 -0.01(-8.00%)
Jul 11, 2016 0.1521 0.1521 0.1430 0.1500 292,300 -0.00(-1.32%)
Jul 08, 2016 0.1521 0.1521 0.1391 0.1520 167,400 +0.00(+1.27%)
Jul 07, 2016 0.1506 0.1521 0.1457 0.1501 39,200 +0.01(+3.52%)
Jul 05, 2016 0.1410 0.1470 0.1390 0.1450 238,755 +0.01(+5.07%)
Jul 01, 2016 0.1380 0.1380 0.1380 0 +0.00(+1.55%)
Jun 30, 2016 0.1350 0.1360 0.1350 0.1359 101,700 +0.00(+0.67%)
Jun 29, 2016 0.1320 0.1377 0.1320 0.1350 329,259 +0.00(+0.00%)
Jun 28, 2016 0.1400 0.1400 0.1298 0.1350 59,500 -0.00(-0.44%)
Jun 27, 2016 0.1350 0.1356 0.1300 0.1356 156,450 -0.00(-0.29%)
Jun 24, 2016 0.1350 0.1360 0.1330 0.1360 55,000 -0.00(-2.16%)
Jun 23, 2016 0.1320 0.1460 0.1320 0.1390 191,700 +0.00(+0.43%)
Jun 22, 2016 0.1312 0.1384 0.1312 0.1384 74,700 +0.01(+7.62%)
Jun 21, 2016 0.1270 0.1312 0.1220 0.1286 318,876 +0.00(+1.18%)
Jun 20, 2016 0.1275 0.1275 0.1248 0.1271 170,000 +0.00(+2.50%)
Jun 17, 2016 0.1265 0.1265 0.1240 0.1240 1,068,800 -0.01(-5.92%)
Jun 16, 2016 0.1286 0.1324 0.1286 0.1318 118,710 -0.00(-1.35%)
Jun 15, 2016 0.1300 0.1348 0.1283 0.1336 113,050 -0.00(-1.26%)
Jun 14, 2016 0.1400 0.1400 0.1300 0.1353 292,290 -0.00(-2.80%)
Jun 13, 2016 0.1390 0.1392 0.1302 0.1392 161,300 +0.00(+3.11%)
Jun 10, 2016 0.1440 0.1440 0.1300 0.1350 839,128 +0.00(+0.37%)
Jun 09, 2016 0.1330 0.1439 0.1290 0.1345 1,118,050 +0.00(+2.28%)
Jun 08, 2016 0.1330 0.1330 0.1280 0.1315 544,250 -0.00(-1.13%)
Jun 07, 2016 0.1300 0.1330 0.1282 0.1330 133,700 +0.00(+0.99%)
Jun 06, 2016 0.1280 0.1317 0.1280 0.1317 96,500 +0.00(+2.57%)
Jun 03, 2016 0.1340 0.1340 0.1232 0.1284 164,500 -0.00(-0.47%)
Jun 02, 2016 0.1250 0.1295 0.1232 0.1290 95,200 +0.00(+0.86%)
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.