Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madison Technologies Inc (OP: MDEX )

0.0008 UNCHANGED
Streaming Delayed Price Updated: 10:52 AM EDT, Jun 11, 2024 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 (%)
Dec 31, 2020 0.2855 0.2855 0.2855 0 +0.01(+1.96%)
Dec 30, 2020 0.2992 0.2992 0.2765 0.2800 46,690 -0.00(-0.71%)
Dec 29, 2020 0.3150 0.3150 0.2800 0.2820 31,440 +0.01(+4.44%)
Dec 28, 2020 0.2900 0.3050 0.2700 0.2700 28,730 -0.01(-3.57%)
Dec 24, 2020 0.2900 0.2900 0.2800 0.2800 15,500 -0.04(-12.50%)
Dec 23, 2020 0.2800 0.3200 0.2800 0.3200 1,000 -0.03(-8.57%)
Dec 22, 2020 0.3850 0.3850 0.3300 0.3500 8,599 -0.04(-10.23%)
Dec 21, 2020 0.3990 0.3990 0.3899 0.3899 1,780 +0.01(+2.61%)
Dec 18, 2020 0.2800 0.3845 0.2730 0.3800 40,300 +0.00(+0.00%)
Dec 17, 2020 0.3500 0.3990 0.3400 0.3800 27,000 +0.04(+11.76%)
Dec 16, 2020 0.3000 0.3400 0.3000 0.3400 900 +0.01(+3.03%)
Dec 15, 2020 0.3100 0.3300 0.3000 0.3300 8,805 -0.03(-9.47%)
Dec 14, 2020 0.3990 0.3990 0.3645 0.3645 11,000 -0.04(-8.85%)
Dec 11, 2020 0.3350 0.3999 0.3000 0.3999 36,500 +0.01(+2.80%)
Dec 10, 2020 0.3890 0.4300 0.3890 0.3890 42,170 +0.00(+0.00%)
Dec 09, 2020 0.3400 0.3890 0.3300 0.3890 48,330 -0.01(-2.75%)
Dec 08, 2020 0.3690 0.4000 0.3690 0.4000 72,050 +0.03(+8.11%)
Dec 07, 2020 0.3500 0.3700 0.3010 0.3700 21,370 +0.02(+5.71%)
Dec 04, 2020 0.3500 0.3500 0.3500 0.3500 2,500 +0.02(+6.06%)
Dec 03, 2020 0.3349 1.600 0.3130 0.3300 84,515 -0.00(-1.46%)
Dec 02, 2020 0.3349 0.3349 0.3349 0.3349 10,131 +0.00(+1.48%)
Dec 01, 2020 0.2898 0.3300 0.2898 0.3300 65,000 +0.03(+10.00%)
Nov 30, 2020 0.2900 0.3100 0.2795 0.3000 87,500 +0.02(+7.14%)
Nov 27, 2020 0.2800 0.2800 0.2725 0.2800 10,300 +0.00(+0.00%)
Nov 25, 2020 0.2800 0.2800 0.2610 0.2800 96,200 +0.03(+11.55%)
Nov 24, 2020 0.2650 0.2700 0.2500 0.2510 32,100 -0.05(-16.33%)
Nov 23, 2020 0.2620 0.3000 0.2620 0.3000 47,977 +0.03(+11.07%)
Nov 20, 2020 0.2700 0.2800 0.2550 0.2701 123,900 +0.02(+8.04%)
Nov 19, 2020 0.2150 0.2700 0.2100 0.2500 66,102 +0.03(+13.64%)
Nov 18, 2020 0.2000 0.2200 0.1650 0.2200 211,500 +0.03(+15.79%)
Nov 17, 2020 0.2000 0.2000 0.1800 0.1900 271,725 -0.09(-33.33%)
Nov 16, 2020 0.2850 0.2850 0.2850 0.2850 1,000 +0.12(+78.12%)
Nov 09, 2020 0.1600 0.1600 0.1600 0 -0.04(-20.00%)
Oct 30, 2020 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Oct 29, 2020 0.2000 0.2000 0.1870 0.1950 67,800 -0.01(-2.50%)
Oct 28, 2020 0.2000 0.2000 0.2000 0.2000 500 +0.00(+0.00%)
Oct 23, 2020 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Oct 22, 2020 0.2000 0.2000 0.1870 0.2000 27,755 +0.00(+1.78%)
Oct 19, 2020 0.1965 0.1965 0.1965 0 +0.03(+15.59%)
Oct 13, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 09, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 07, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Oct 06, 2020 0.1700 0.1700 0.1700 0.1700 500 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.