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, 2016 0.1284 0.1284 0.1236 0.1250 612,175 +0.00(+1.63%)
May 27, 2016 0.1230 0.1230 0.1230 0 -0.00(-1.60%)
May 26, 2016 0.1262 0.1345 0.1245 0.1250 556,600 -0.02(-10.71%)
May 25, 2016 0.1300 0.1400 0.1205 0.1400 353,500 +0.01(+7.44%)
May 24, 2016 0.1220 0.1303 0.1220 0.1303 83,500 +0.00(+0.00%)
May 23, 2016 0.1240 0.1303 0.1210 0.1303 48,000 +0.00(+0.08%)
May 20, 2016 0.1211 0.1303 0.1211 0.1302 96,950 +0.01(+4.16%)
May 19, 2016 0.1300 0.1330 0.1250 0.1250 180,100 -0.01(-3.92%)
May 18, 2016 0.1380 0.1380 0.1250 0.1301 1,296,369 -0.00(-1.06%)
May 17, 2016 0.1290 0.1378 0.1280 0.1315 1,799,050 +0.00(+1.94%)
May 16, 2016 0.1300 0.1338 0.1255 0.1290 706,827 -0.00(-0.54%)
May 13, 2016 0.1329 0.1372 0.1282 0.1297 235,450 -0.00(-3.71%)
May 12, 2016 0.1300 0.1347 0.1250 0.1347 121,638 +0.00(+0.15%)
May 11, 2016 0.1300 0.1428 0.1300 0.1345 431,094 -0.01(-5.28%)
May 10, 2016 0.1250 0.1463 0.1250 0.1420 1,416,320 +0.01(+9.40%)
May 09, 2016 0.1336 0.1492 0.1260 0.1298 1,080,710 -0.02(-11.70%)
May 06, 2016 0.1500 0.1500 0.1410 0.1470 836,518 -0.00(-2.00%)
May 05, 2016 0.1510 0.1540 0.1500 0.1500 125,540 -0.01(-3.23%)
May 04, 2016 0.1550 0.1550 0.1550 0.1550 11,500 -0.01(-3.13%)
May 03, 2016 0.1562 0.1617 0.1562 0.1600 137,500 -0.01(-3.03%)
May 02, 2016 0.1625 0.1650 0.1543 0.1650 100,572 +0.00(+1.85%)
Apr 29, 2016 0.1631 0.1631 0.1530 0.1620 51,000 +0.00(+0.37%)
Apr 28, 2016 0.1570 0.1625 0.1570 0.1614 42,974 +0.00(+0.25%)
Apr 27, 2016 0.1640 0.1647 0.1600 0.1610 384,300 +0.00(+0.63%)
Apr 26, 2016 0.1523 0.1649 0.1510 0.1600 393,100 +0.01(+3.23%)
Apr 25, 2016 0.1617 0.1650 0.1526 0.1550 205,572 -0.01(-8.61%)
Apr 22, 2016 0.1630 0.1745 0.1610 0.1696 130,000 -0.00(-1.62%)
Apr 21, 2016 0.1700 0.1724 0.1516 0.1724 1,052,120 -0.00(-1.49%)
Apr 20, 2016 0.1763 0.1763 0.1653 0.1750 81,500 +0.00(+1.33%)
Apr 19, 2016 0.1705 0.1727 0.1600 0.1727 135,470 +0.00(+1.59%)
Apr 18, 2016 0.1650 0.1705 0.1625 0.1700 226,600 +0.00(+1.19%)
Apr 15, 2016 0.1650 0.1703 0.1650 0.1680 226,300 -0.00(-1.47%)
Apr 14, 2016 0.1720 0.1720 0.1700 0.1705 97,117 +0.01(+3.33%)
Apr 13, 2016 0.1630 0.1700 0.1630 0.1650 77,000 -0.00(-0.18%)
Apr 12, 2016 0.1700 0.1720 0.1650 0.1653 80,000 -0.00(-1.90%)
Apr 11, 2016 0.1600 0.1685 0.1600 0.1685 77,000 +0.00(+2.12%)
Apr 08, 2016 0.1700 0.1700 0.1600 0.1650 184,950 -0.00(-2.88%)
Apr 07, 2016 0.1620 0.1699 0.1620 0.1699 41,500 -0.00(-0.06%)
Apr 06, 2016 0.1730 0.1730 0.1679 0.1700 92,700 +0.01(+3.03%)
Apr 05, 2016 0.1700 0.1700 0.1620 0.1650 120,500 -0.01(-5.66%)
Apr 04, 2016 0.1700 0.1749 0.1610 0.1749 164,800 +0.00(+2.88%)
Apr 01, 2016 0.1710 0.1720 0.1650 0.1700 92,500 -0.00(-0.58%)
Mar 31, 2016 0.1775 0.1801 0.1680 0.1710 511,181 -0.00(-1.78%)
Mar 30, 2016 0.1730 0.1800 0.1730 0.1741 383,119 -0.00(-0.51%)
Mar 29, 2016 0.1765 0.1817 0.1700 0.1750 272,813 -0.01(-2.78%)
Mar 28, 2016 0.1780 0.1800 0.1780 0.1800 13,500 +0.00(+0.56%)
Mar 24, 2016 0.1790 0.1790 0.1790 0 -0.00(-0.44%)
Mar 23, 2016 0.1850 0.1850 0.1798 0.1798 16,500 -0.00(-0.11%)
Mar 22, 2016 0.1800 0.1810 0.1777 0.1800 19,600 -0.01(-2.70%)
Mar 21, 2016 0.1710 0.1850 0.1710 0.1850 130,212 +0.01(+2.78%)
Mar 18, 2016 0.1800 0.1800 0.1800 0.1800 8,050 -0.01(-3.54%)
Mar 17, 2016 0.1785 0.1866 0.1774 0.1866 58,650 +0.00(+1.30%)
Mar 16, 2016 0.1761 0.1842 0.1725 0.1842 96,500 +0.01(+5.26%)
Mar 15, 2016 0.1838 0.1838 0.1749 0.1750 76,750 -0.00(-2.56%)
Mar 14, 2016 0.1750 0.1885 0.1750 0.1796 409,333 +0.02(+10.59%)
Mar 11, 2016 0.1591 0.1663 0.1591 0.1624 499,300 -0.01(-5.03%)
Mar 10, 2016 0.1623 0.1710 0.1600 0.1710 157,938 +0.01(+5.23%)
Mar 09, 2016 0.1780 0.1780 0.1600 0.1625 434,385 -0.01(-6.93%)
Mar 08, 2016 0.1790 0.1819 0.1700 0.1746 142,215 -0.00(-2.73%)
Mar 07, 2016 0.1880 0.1880 0.1734 0.1795 272,980 +0.00(+0.56%)
Mar 04, 2016 0.1785 0.1785 0.1650 0.1785 159,400 +0.00(+0.11%)
Mar 03, 2016 0.1804 0.1849 0.1710 0.1783 91,150 +0.01(+4.88%)
Mar 02, 2016 0.1828 0.1828 0.1650 0.1700 748,759 -0.03(-15.00%)
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.