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 (%)
Feb 26, 2021 0.4480 0.5000 0.4400 0.5000 23,500 +0.10(+25.00%)
Feb 25, 2021 0.4780 0.4848 0.4000 0.4000 26,715 -0.08(-16.32%)
Feb 24, 2021 0.3980 0.4780 0.2800 0.4780 9,920 +0.20(+70.71%)
Feb 23, 2021 0.2730 0.2800 0.2730 0.2800 10,000 +0.03(+13.36%)
Feb 22, 2021 0.3300 0.4000 0.2470 0.2470 65,300 -0.05(-18.21%)
Feb 19, 2021 0.3000 0.3500 0.2500 0.3020 60,800 -0.05(-13.71%)
Feb 18, 2021 0.2450 0.3700 0.2450 0.3500 72,730 +0.15(+75.00%)
Feb 17, 2021 0.2400 0.2400 0.1900 0.2000 4,706 -0.04(-16.67%)
Feb 10, 2021 0.2400 0.2400 0.2400 0 -0.04(-12.73%)
Feb 09, 2021 0.2801 0.2950 0.2700 0.2750 40,468 -0.03(-11.29%)
Feb 08, 2021 0.3100 0.3100 0.3100 70 +0.00(+0.00%)
Feb 05, 2021 0.3100 0.3200 0.3100 0.3100 52,500 +0.03(+11.51%)
Feb 03, 2021 0.2780 0.2780 0.2780 0 +0.00(+1.09%)
Feb 02, 2021 0.2750 0.2780 0.2730 0.2750 17,500 +0.00(+0.73%)
Feb 01, 2021 0.2730 0.2730 0.2730 0.2730 2,000 +0.04(+18.70%)
Jan 29, 2021 0.3000 0.3000 0.1935 0.2300 69,500 -0.05(-17.86%)
Jan 28, 2021 0.2900 0.2900 0.2700 0.2800 20,000 +0.00(+0.54%)
Jan 27, 2021 0.2200 0.2810 0.2200 0.2785 21,856 +0.05(+21.09%)
Jan 26, 2021 0.2220 0.2300 0.2220 0.2300 10,019 -0.12(-34.29%)
Jan 25, 2021 0.2150 0.3500 0.2150 0.3500 2,111 +0.06(+22.59%)
Jan 21, 2021 0.2855 0.2855 0.2855 0 -0.06(-18.43%)
Jan 20, 2021 0.3500 0.3500 0.3500 0.3500 100 +0.07(+25.00%)
Jan 15, 2021 0.2800 0.2800 0.2800 0 +0.00(+0.00%)
Jan 14, 2021 0.3500 0.3500 0.2800 0.2800 6,500 -0.04(-12.50%)
Jan 13, 2021 0.2800 0.3200 0.2800 0.3200 1,600 +0.04(+14.29%)
Jan 12, 2021 0.3300 0.3300 0.2800 0.2800 2,071 -0.05(-15.41%)
Jan 11, 2021 0.2820 0.3310 0.2820 0.3310 2,000 +0.05(+16.96%)
Jan 08, 2021 0.3500 0.3500 0.2830 0.2830 2,400 -0.07(-19.14%)
Jan 07, 2021 0.2996 0.3500 0.2648 0.3500 16,920 +0.05(+16.98%)
Jan 06, 2021 0.2500 0.2992 0.2500 0.2992 3,530 +0.01(+4.80%)
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%)
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.