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 29, 2015 0.3327 0.3440 0.3230 0.3300 125,948 -0.00(-0.75%)
May 28, 2015 0.3347 0.3347 0.3110 0.3325 124,379 +0.00(+0.76%)
May 27, 2015 0.3210 0.3300 0.3090 0.3300 361,107 +0.02(+6.45%)
May 26, 2015 0.3280 0.3280 0.3000 0.3100 439,152 -0.01(-4.38%)
May 22, 2015 0.3242 0.3242 0.3242 0 -0.02(-4.65%)
May 21, 2015 0.3490 0.3490 0.3299 0.3400 565,473 -0.00(-0.58%)
May 20, 2015 0.3087 0.3460 0.3087 0.3420 1,662,619 +0.04(+13.36%)
May 19, 2015 0.2902 0.3050 0.2885 0.3017 728,715 +0.00(+0.57%)
May 18, 2015 0.3025 0.3080 0.2690 0.3000 202,078 +0.01(+2.67%)
May 15, 2015 0.3000 0.3000 0.2892 0.2922 214,630 -0.01(-2.34%)
May 14, 2015 0.2930 0.2992 0.2850 0.2992 225,048 +0.01(+3.64%)
May 13, 2015 0.2850 0.2892 0.2750 0.2887 204,419 -0.00(-1.23%)
May 12, 2015 0.2850 0.2930 0.2840 0.2923 160,700 +0.01(+4.02%)
May 11, 2015 0.2879 0.2879 0.2750 0.2810 44,038 -0.00(-0.53%)
May 08, 2015 0.2750 0.2895 0.2750 0.2825 270,446 +0.01(+2.73%)
May 07, 2015 0.2950 0.2950 0.2750 0.2750 465,772 -0.02(-5.98%)
May 06, 2015 0.3050 0.3070 0.2860 0.2925 237,788 -0.01(-3.78%)
May 05, 2015 0.2936 0.3100 0.2936 0.3040 289,402 +0.01(+3.61%)
May 04, 2015 0.3050 0.3190 0.2934 0.2934 251,904 -0.01(-2.20%)
May 01, 2015 0.3021 0.3130 0.3000 0.3000 25,500 +0.00(+0.60%)
Apr 30, 2015 0.3100 0.3100 0.2982 0.2982 146,153 -0.01(-3.81%)
Apr 29, 2015 0.3050 0.3130 0.3050 0.3100 80,000 +0.00(+1.54%)
Apr 28, 2015 0.3040 0.3053 0.3025 0.3053 296,800 +0.00(+0.10%)
Apr 27, 2015 0.3000 0.3113 0.3000 0.3050 659,689 -0.00(-0.97%)
Apr 24, 2015 0.3100 0.3100 0.2980 0.3080 387,777 +0.01(+3.60%)
Apr 23, 2015 0.3070 0.3080 0.2950 0.2973 77,100 -0.01(-4.10%)
Apr 22, 2015 0.3080 0.3100 0.3000 0.3100 11,204 +0.01(+1.64%)
Apr 21, 2015 0.3150 0.3150 0.3030 0.3050 207,975 -0.01(-2.84%)
Apr 20, 2015 0.3120 0.3170 0.3050 0.3139 208,679 -0.01(-1.91%)
Apr 17, 2015 0.3230 0.3263 0.3060 0.3200 232,785 +0.01(+2.40%)
Apr 16, 2015 0.3050 0.3210 0.3000 0.3125 173,912 -0.00(-1.36%)
Apr 15, 2015 0.3170 0.3200 0.3088 0.3168 172,440 +0.01(+4.14%)
Apr 14, 2015 0.3055 0.3180 0.3042 0.3042 357,636 -0.01(-2.16%)
Apr 13, 2015 0.3200 0.3227 0.3000 0.3109 151,001 +0.00(+1.60%)
Apr 10, 2015 0.3030 0.3060 0.2950 0.3060 195,527 +0.00(+0.13%)
Apr 09, 2015 0.3189 0.3400 0.3056 0.3056 417,339 -0.00(-1.10%)
Apr 08, 2015 0.2900 0.3103 0.2840 0.3090 333,817 +0.03(+12.36%)
Apr 07, 2015 0.2780 0.2800 0.2700 0.2750 114,984 -0.01(-2.48%)
Apr 06, 2015 0.2820 0.2830 0.2610 0.2820 101,595 +0.00(+0.36%)
Apr 02, 2015 0.2810 0.2810 0.2810 0 +0.02(+8.08%)
Apr 01, 2015 0.2650 0.2650 0.2530 0.2600 209,530 -0.01(-2.22%)
Mar 31, 2015 0.2651 0.2660 0.2410 0.2659 666,280 -0.00(-0.04%)
Mar 30, 2015 0.2720 0.2750 0.2620 0.2660 257,450 -0.01(-5.20%)
Mar 27, 2015 0.2830 0.2840 0.2725 0.2806 196,687 -0.01(-1.82%)
Mar 26, 2015 0.2876 0.2920 0.2800 0.2858 140,336 +0.00(+1.15%)
Mar 25, 2015 0.2770 0.2928 0.2770 0.2826 453,025 +0.01(+2.75%)
Mar 24, 2015 0.2820 0.2848 0.2730 0.2750 116,994 +0.00(+1.10%)
Mar 23, 2015 0.2850 0.2930 0.2700 0.2720 231,045 -0.01(-4.23%)
Mar 20, 2015 0.2850 0.2889 0.2760 0.2840 252,985 +0.01(+3.31%)
Mar 19, 2015 0.2730 0.2856 0.2570 0.2749 405,227 +0.01(+2.96%)
Mar 18, 2015 0.2725 0.2725 0.2580 0.2670 657,780 -0.02(-5.65%)
Mar 17, 2015 0.2677 0.2850 0.2677 0.2830 137,964 +0.00(+1.14%)
Mar 16, 2015 0.2780 0.2798 0.2600 0.2798 494,876 +0.00(+0.29%)
Mar 13, 2015 0.2806 0.2870 0.2710 0.2790 90,007 -0.01(-2.11%)
Mar 12, 2015 0.2755 0.3050 0.2750 0.2850 666,708 +0.00(+1.79%)
Mar 11, 2015 0.3027 0.3130 0.2636 0.2800 1,859,779 -0.03(-9.39%)
Mar 10, 2015 0.3120 0.3180 0.3029 0.3090 390,950 -0.00(-0.96%)
Mar 09, 2015 0.3150 0.3230 0.3015 0.3120 366,960 +0.01(+3.31%)
Mar 06, 2015 0.3210 0.3230 0.3020 0.3020 1,052,694 -0.02(-5.60%)
Mar 05, 2015 0.3340 0.3380 0.3100 0.3199 809,974 -0.01(-3.06%)
Mar 04, 2015 0.3300 0.3250 0.3300 1,280,605 +0.00(+0.00%)
Mar 03, 2015 0.3140 0.3443 0.3140 0.3300 1,410,633 +0.02(+7.84%)
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.