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 (%)
Jun 30, 2021 0.7400 0.8000 0.7400 0.8000 6,500 +0.06(+8.11%)
Jun 29, 2021 0.7400 0.7500 0.6910 0.7400 7,850 -0.04(-5.13%)
Jun 28, 2021 0.7802 0.7802 0.7800 0.7800 200 +0.01(+1.30%)
Jun 25, 2021 0.7000 0.8000 0.7000 0.7700 13,900 -0.07(-8.33%)
Jun 24, 2021 0.8400 0.8700 0.8250 0.8400 32,297 -0.01(-1.18%)
Jun 23, 2021 0.6900 0.8500 0.6900 0.8500 92,523 +0.15(+21.43%)
Jun 22, 2021 0.6100 0.7000 0.6100 0.7000 5,200 +0.01(+1.45%)
Jun 21, 2021 0.7400 0.7400 0.6900 0.6900 4,200 -0.03(-4.17%)
Jun 18, 2021 0.7200 0.7200 0.7200 0.7200 652 +0.07(+10.77%)
Jun 17, 2021 0.7299 0.7399 0.5650 0.6500 15,117 -0.01(-1.52%)
Jun 16, 2021 0.6600 0.6600 0.6600 0.6600 1,483 -0.04(-6.05%)
Jun 15, 2021 0.7000 0.7500 0.6500 0.7025 6,327 +0.03(+4.84%)
Jun 14, 2021 0.7600 0.7600 0.4000 0.6701 35,850 -0.13(-16.24%)
Jun 11, 2021 0.7600 0.8300 0.7600 0.8000 14,075 +0.05(+6.67%)
Jun 10, 2021 0.7900 0.8000 0.7500 0.7500 13,200 -0.05(-6.25%)
Jun 09, 2021 0.8000 0.8000 0.7900 0.8000 20,145 +0.00(+0.00%)
Jun 08, 2021 0.8395 0.8395 0.8000 0.8000 18,276 -0.06(-6.98%)
Jun 07, 2021 0.8101 0.9000 0.8000 0.8600 33,211 +0.01(+1.18%)
Jun 04, 2021 0.8100 0.8500 0.7700 0.8500 70,700 +0.05(+6.25%)
Jun 03, 2021 0.8500 0.8500 0.7500 0.8000 26,414 -0.07(-8.57%)
Jun 02, 2021 0.7800 1.030 0.7749 0.8750 53,278 +0.07(+9.37%)
Jun 01, 2021 0.7800 0.8000 0.7000 0.8000 150,339 +0.02(+2.56%)
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%)
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.