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%)
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.