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 (%)
Jul 29, 2021 0.6900 0.6900 0.6900 0 +0.24(+53.33%)
Jul 28, 2021 0.4301 0.6203 0.4200 0.4500 26,270 -0.06(-11.94%)
Jul 26, 2021 0.5110 0.5110 0.5110 0 -0.06(-10.49%)
Jul 23, 2021 0.6400 0.6500 0.5700 0.5709 4,300 -0.07(-10.80%)
Jul 22, 2021 0.6400 0.6500 0.6400 0.6400 9,130 +0.00(+0.00%)
Jul 21, 2021 0.6550 0.6700 0.6400 0.6400 19,419 +0.00(+0.00%)
Jul 20, 2021 0.5699 0.6500 0.5600 0.6400 34,275 +0.12(+23.08%)
Jul 19, 2021 0.5100 0.5600 0.5100 0.5200 600 -0.02(-3.70%)
Jul 16, 2021 0.5600 0.5600 0.5400 0.5400 400 +0.03(+5.88%)
Jul 15, 2021 0.3422 0.5900 0.3422 0.5100 10,960 -0.01(-1.92%)
Jul 14, 2021 0.5350 0.5500 0.5200 0.5200 12,300 -0.05(-8.77%)
Jul 13, 2021 0.6200 0.6200 0.5650 0.5700 11,690 -0.05(-8.06%)
Jul 09, 2021 0.6200 0.6200 0.6200 0 -0.03(-4.62%)
Jul 08, 2021 0.6070 0.6500 0.6000 0.6500 2,350 -0.03(-3.70%)
Jul 07, 2021 0.6100 0.6750 0.6000 0.6750 11,500 +0.08(+12.50%)
Jul 06, 2021 0.7350 0.7350 0.6000 0.6000 12,530 -0.08(-11.76%)
Jul 02, 2021 0.6800 0.6800 0.6800 0.6800 22,000 +0.06(+9.50%)
Jul 01, 2021 0.7100 0.7400 0.6210 0.6210 10,914 -0.18(-22.38%)
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%)
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.