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 )

0.0002 UNCHANGED
Streaming Delayed Price Updated: 12:27 PM EDT, May 31, 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 (%)
May 28, 2021 0.8100 0.8100 0.7400 0.7800 49,450 -0.03(-3.70%)
May 27, 2021 0.9450 0.9450 0.7500 0.8100 7,975 -0.06(-6.90%)
May 26, 2021 0.7300 0.8750 0.7300 0.8700 33,200 -0.04(-4.40%)
May 25, 2021 1.055 1.055 0.7720 0.9100 49,922 -0.11(-10.78%)
May 24, 2021 1.020 1.035 1.020 1.020 1,601 -0.03(-2.86%)
May 21, 2021 1.050 1.050 1.000 1.050 13,940 +0.02(+1.74%)
May 20, 2021 1.000 1.032 0.9900 1.032 15,900 +0.04(+3.98%)
May 19, 2021 1.020 1.050 0.9750 0.9925 47,776 -0.04(-3.64%)
May 18, 2021 0.9700 1.070 0.9460 1.030 182,783 +0.08(+8.42%)
May 17, 2021 0.9600 0.9600 0.8501 0.9500 48,632 +0.00(+0.00%)
May 14, 2021 0.8501 0.9700 0.8501 0.9500 119,315 +0.10(+11.75%)
May 13, 2021 0.8200 0.8800 0.8150 0.8501 69,973 +0.00(+0.01%)
May 12, 2021 0.7800 0.8500 0.7578 0.8500 57,374 +0.04(+4.94%)
May 11, 2021 0.8100 0.8300 0.7400 0.8100 69,411 +0.02(+2.53%)
May 10, 2021 0.8600 0.8600 0.7500 0.7900 92,672 +0.00(+0.00%)
May 07, 2021 0.7500 0.7900 0.7200 0.7900 36,965 +0.07(+9.72%)
May 06, 2021 0.6600 0.7200 0.6500 0.7200 10,949 +0.06(+9.09%)
May 05, 2021 0.6100 0.6800 0.3001 0.6600 51,571 +0.03(+4.76%)
May 04, 2021 0.6900 0.6900 0.6260 0.6300 21,939 -0.09(-12.50%)
May 03, 2021 0.8350 0.8350 0.6451 0.7200 108,667 -0.09(-10.67%)
Apr 30, 2021 0.8500 0.8900 0.7795 0.8060 129,000 -0.03(-4.05%)
Apr 29, 2021 0.8800 0.9700 0.7800 0.8400 206,028 +0.03(+3.70%)
Apr 28, 2021 0.7500 0.8699 0.6800 0.8100 156,599 +0.11(+15.71%)
Apr 27, 2021 0.6100 0.7400 0.6100 0.7000 143,600 +0.06(+9.37%)
Apr 26, 2021 0.4500 0.7000 0.4000 0.6400 545,771 +0.21(+47.98%)
Apr 23, 2021 0.4500 0.4550 0.4325 0.4325 8,000 -0.01(-2.81%)
Apr 22, 2021 0.3725 0.4450 0.3725 0.4450 14,200 +0.04(+8.86%)
Apr 21, 2021 0.4000 0.4088 0.3502 0.4088 4,579 +0.04(+10.49%)
Apr 20, 2021 0.3601 0.4100 0.3501 0.3700 17,500 -0.04(-8.64%)
Apr 19, 2021 0.4550 0.4550 0.3700 0.4050 45,910 -0.09(-19.00%)
Apr 16, 2021 0.5000 0.5000 0.5000 0.5000 5,900 +0.10(+25.00%)
Apr 15, 2021 0.4100 0.4700 0.4000 0.4000 60,459 -0.10(-20.02%)
Apr 14, 2021 0.5100 0.5100 0.5001 0.5001 6,700 +0.00(+0.00%)
Apr 13, 2021 0.5001 0.5001 0.5001 0.5001 1,176 -0.01(-1.94%)
Apr 12, 2021 0.3501 0.6300 0.3501 0.5100 39,150 +0.06(+13.33%)
Apr 09, 2021 0.4700 0.6299 0.4500 0.4500 18,100 -0.08(-15.09%)
Apr 08, 2021 0.6000 0.6000 0.4900 0.5300 28,352 -0.01(-0.93%)
Apr 07, 2021 0.6500 0.6500 0.5000 0.5350 38,964 -0.08(-13.71%)
Apr 06, 2021 0.6450 0.6450 0.6200 0.6200 2,769 -0.02(-3.28%)
Apr 05, 2021 0.7000 0.7000 0.6200 0.6410 32,916 -0.05(-7.10%)
Apr 01, 2021 0.6900 0.7000 0.6200 0.6900 28,800 -0.01(-1.15%)
Mar 31, 2021 0.6999 0.6999 0.6000 0.6980 1,224 +0.02(+2.66%)
Mar 30, 2021 0.5811 0.6909 0.5811 0.6799 4,360 +0.05(+8.78%)
Mar 29, 2021 0.5700 0.6899 0.5600 0.6250 9,462 -0.16(-20.88%)
Mar 26, 2021 0.5500 0.8100 0.5500 0.7899 9,100 +0.28(+54.88%)
Mar 25, 2021 0.5400 0.5750 0.4800 0.5100 39,298 -0.09(-15.14%)
Mar 24, 2021 0.7000 0.7000 0.5200 0.6010 31,667 -0.22(-26.71%)
Mar 23, 2021 0.8900 0.8900 0.8200 0.8200 769 -0.12(-12.77%)
Mar 22, 2021 0.9175 0.9400 0.7600 0.9400 49,422 +0.04(+4.44%)
Mar 19, 2021 0.7900 0.9400 0.6950 0.9000 159,300 +0.21(+30.43%)
Mar 18, 2021 0.7000 0.7500 0.6000 0.6900 65,356 -0.01(-1.15%)
Mar 17, 2021 0.4450 0.6990 0.4450 0.6980 119,884 +0.26(+58.64%)
Mar 16, 2021 0.4200 0.4550 0.4200 0.4400 4,300 -0.03(-6.38%)
Mar 15, 2021 0.4700 0.4700 0.4700 0.4700 20,000 +0.05(+13.25%)
Mar 12, 2021 0.3500 0.5000 0.3500 0.4150 15,700 +0.10(+33.87%)
Mar 11, 2021 0.3500 0.4000 0.3100 0.3100 3,850 -0.04(-11.43%)
Mar 09, 2021 0.3500 0.3500 0.3500 0.3500 4,811 -0.05(-12.50%)
Mar 08, 2021 0.3000 0.4000 0.2750 0.4000 6,586 -0.07(-14.16%)
Mar 04, 2021 0.4660 0.4660 0.4660 0 -0.00(-0.43%)
Mar 03, 2021 0.4680 0.5000 0.4680 0.4680 5,000 -0.06(-11.70%)
Mar 01, 2021 0.5300 0.5300 0.5300 0 +0.03(+6.00%)
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%)
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%)
Oct 01, 2020 0.1700 0.1700 0.1700 0 -0.01(-8.11%)
Sep 30, 2020 0.1850 0.1850 0.1850 0.1850 104 +0.01(+8.82%)
Sep 28, 2020 0.1700 0.1700 0.1700 0 +0.00(+0.00%)
Sep 25, 2020 0.1700 0.1700 0.1700 0.1700 1,000 +0.00(+0.00%)
Sep 21, 2020 0.1700 0.1700 0.1700 0 -0.04(-19.05%)
Sep 15, 2020 0.2100 0.2100 0.2100 0 -0.01(-4.55%)
Sep 14, 2020 0.2200 0.2200 0.2200 0.2200 2,500 -0.01(-4.35%)
Sep 11, 2020 0.2300 0.2300 0.2300 0.2300 900 +0.00(+0.00%)
Sep 10, 2020 0.2300 0.2300 0.2300 0.2300 1,087 +0.00(+0.00%)
Sep 03, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 28, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 27, 2020 0.2300 0.2300 0.2300 0.2300 2,088 +0.00(+0.00%)
Aug 24, 2020 0.2300 0.2300 0.2300 0 -0.07(-23.33%)
Aug 21, 2020 0.3000 0.3000 0.3000 0.3000 100 +0.03(+13.21%)
Aug 20, 2020 0.2650 0.2650 0.2650 0.2650 100 +0.03(+15.17%)
Aug 18, 2020 0.2301 0.2301 0.2301 0 +0.00(+0.04%)
Aug 07, 2020 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
Aug 06, 2020 0.2300 0.2300 0.2300 0.2300 545 -0.02(-8.00%)
Aug 05, 2020 0.2260 0.2500 0.2260 0.2500 13,066 +0.02(+11.11%)
Aug 04, 2020 0.2350 0.2350 0.2250 0.2250 10,000 -0.02(-10.00%)
Aug 03, 2020 0.2400 0.2500 0.2210 0.2500 19,105 +0.01(+4.17%)
Jul 31, 2020 0.2460 0.2460 0.2400 0.2400 2,800 +0.00(+0.00%)
Jul 30, 2020 0.2500 0.2500 0.2400 0.2400 8,364 -0.03(-11.11%)
Jul 28, 2020 0.2700 0.2700 0.2700 0 -0.04(-12.90%)
Jul 27, 2020 0.2900 0.3100 0.2450 0.3100 19,564 +0.10(+44.19%)
Jul 24, 2020 0.2930 0.2930 0.2150 0.2150 46,500 -0.12(-34.85%)
Jul 23, 2020 0.3050 0.3425 0.2921 0.3300 36,686 +0.03(+8.20%)
Jul 22, 2020 0.3611 0.4000 0.2600 0.3050 80,136 -0.10(-23.75%)
Jul 21, 2020 0.3300 0.4300 0.2900 0.4000 129,516 +0.15(+59.36%)
Jul 20, 2020 0.0530 0.4290 0.0530 0.2510 348,887 +0.21(+527.50%)
Jul 14, 2020 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Jul 13, 2020 0.0400 0.0400 0.0400 7 +0.00(+0.00%)
Jul 01, 2020 0.0400 0.0400 0.0400 0 -0.00(-10.91%)
Jun 25, 2020 0.0449 0.0449 0.0449 0 +0.00(+0.00%)
Jun 19, 2020 0.0449 0.0449 0.0449 0 +0.00(+12.25%)
Jun 08, 2020 0.0400 0.0400 0.0400 0 +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.