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, 2017 0.1125 0.1125 0.1054 0.1070 573,870 -0.01(-4.89%)
May 30, 2017 0.1120 0.1139 0.1098 0.1125 530,900 -0.00(-3.36%)
May 26, 2017 0.1150 0.1177 0.1120 0.1164 187,500 +0.00(+3.02%)
May 25, 2017 0.1135 0.1193 0.1130 0.1130 222,500 -0.01(-6.69%)
May 24, 2017 0.1200 0.1211 0.1180 0.1211 206,150 +0.00(+0.92%)
May 23, 2017 0.1213 0.1238 0.1200 0.1200 184,355 -0.01(-4.00%)
May 22, 2017 0.1254 0.1260 0.1225 0.1250 21,560 -0.00(-0.40%)
May 19, 2017 0.1250 0.1275 0.1206 0.1255 555,365 -0.00(-0.40%)
May 18, 2017 0.1245 0.1270 0.1200 0.1260 278,135 +0.00(+2.86%)
May 17, 2017 0.1278 0.1278 0.1200 0.1225 361,939 -0.00(-1.21%)
May 16, 2017 0.1200 0.1300 0.1200 0.1240 627,338 +0.00(+1.64%)
May 15, 2017 0.1220 0.1250 0.1220 0.1220 279,240 -0.00(-2.40%)
May 12, 2017 0.1250 0.1280 0.1220 0.1250 1,077,773 -0.00(-3.77%)
May 11, 2017 0.1300 0.1315 0.1255 0.1299 583,500 +0.00(+0.00%)
May 10, 2017 0.1231 0.1302 0.1231 0.1299 923,793 +0.00(+3.92%)
May 09, 2017 0.1241 0.1299 0.1200 0.1250 573,821 +0.00(+0.81%)
May 08, 2017 0.1180 0.1334 0.1180 0.1240 1,563,994 +0.01(+5.08%)
May 05, 2017 0.1055 0.1189 0.1055 0.1180 2,234,988 +0.01(+4.80%)
May 04, 2017 0.1082 0.1126 0.1050 0.1126 456,000 +0.01(+5.04%)
May 03, 2017 0.1070 0.1100 0.1036 0.1072 615,600 +0.00(+0.19%)
May 02, 2017 0.1070 0.1083 0.1054 0.1070 211,750 -0.00(-0.93%)
May 01, 2017 0.1149 0.1192 0.1060 0.1080 2,542,550 -0.00(-1.82%)
Apr 28, 2017 0.1100 0.1192 0.1050 0.1100 2,374,500 +0.00(+1.85%)
Apr 27, 2017 0.1046 0.1110 0.1046 0.1080 3,300,000 +0.00(+1.89%)
Apr 26, 2017 0.1084 0.1100 0.1047 0.1060 3,647,600 +0.00(+2.32%)
Apr 25, 2017 0.1050 0.1084 0.1030 0.1036 215,500 -0.01(-5.82%)
Apr 24, 2017 0.1100 0.1100 0.1057 0.1100 253,600 -0.00(-1.79%)
Apr 21, 2017 0.1100 0.1120 0.1080 0.1120 411,500 -0.00(-1.23%)
Apr 20, 2017 0.1054 0.1134 0.1054 0.1134 183,625 +0.00(+0.80%)
Apr 18, 2017 0.1125 0.1125 0.1125 0 +0.00(+0.00%)
Apr 17, 2017 0.1070 0.1125 0.1070 0.1125 447,000 -0.00(-0.44%)
Apr 13, 2017 0.1076 0.1130 0.1073 0.1130 238,500 +0.00(+1.80%)
Apr 12, 2017 0.1110 0.1110 0.1110 0.1110 50,000 +0.00(+0.00%)
Apr 11, 2017 0.1110 0.1110 0.1072 0.1110 353,200 +0.00(+0.00%)
Apr 10, 2017 0.1080 0.1110 0.1064 0.1110 56,820 +0.00(+0.00%)
Apr 07, 2017 0.1110 0.1110 0.1041 0.1110 187,500 +0.00(+0.00%)
Apr 06, 2017 0.1135 0.1135 0.1082 0.1110 175,375 -0.00(-2.46%)
Apr 05, 2017 0.1138 0.1177 0.1138 0.1138 105,640 +0.00(+0.00%)
Apr 04, 2017 0.1135 0.1141 0.1135 0.1138 328,800 +0.00(+0.18%)
Apr 03, 2017 0.1120 0.1174 0.1120 0.1136 265,000 -0.00(-3.97%)
Mar 30, 2017 0.1183 0.1183 0.1183 0 +0.00(+4.05%)
Mar 29, 2017 0.1137 0.1137 0.1137 0.1137 5,000 -0.00(-0.35%)
Mar 27, 2017 0.1141 0.1141 0.1141 0 +0.00(+0.40%)
Mar 24, 2017 0.1122 0.1138 0.1085 0.1136 89,585 -0.00(-0.57%)
Mar 23, 2017 0.1126 0.1143 0.1126 0.1143 25,500 +0.00(+0.26%)
Mar 22, 2017 0.1120 0.1140 0.1036 0.1140 356,389 +0.00(+1.33%)
Mar 21, 2017 0.1125 0.1125 0.1125 0.1125 3,000 -0.00(-0.97%)
Mar 20, 2017 0.1103 0.1136 0.1103 0.1136 239,924 -0.00(-1.22%)
Mar 17, 2017 0.1164 0.1180 0.1150 0.1150 234,600 -0.00(-1.12%)
Mar 16, 2017 0.1163 0.1182 0.1163 0.1163 92,933 +0.00(+1.13%)
Mar 15, 2017 0.1150 0.1200 0.1150 0.1150 125,400 -0.00(-1.65%)
Mar 14, 2017 0.1101 0.1169 0.1101 0.1169 46,500 +0.00(+0.01%)
Mar 13, 2017 0.1150 0.1178 0.1100 0.1169 284,500 -0.00(-1.83%)
Mar 10, 2017 0.1200 0.1210 0.1134 0.1191 317,066 +0.00(+1.36%)
Mar 09, 2017 0.1260 0.1260 0.1134 0.1175 40,440 -0.00(-4.00%)
Mar 08, 2017 0.1200 0.1230 0.1200 0.1224 201,800 -0.00(-0.43%)
Mar 07, 2017 0.1200 0.1229 0.1199 0.1229 183,725 +0.00(+1.59%)
Mar 06, 2017 0.1200 0.1210 0.1098 0.1210 509,700 +0.00(+2.46%)
Mar 03, 2017 0.1200 0.1200 0.1150 0.1181 283,800 +0.00(+0.60%)
Mar 02, 2017 0.1199 0.1199 0.1170 0.1174 569,150 -0.00(-2.17%)
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.