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 -0.0018 (-90.00%)
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 (%)
Sep 30, 2021 0.2000 0.2400 0.1300 0.1680 19,901 -0.03(-14.68%)
Sep 29, 2021 0.3010 0.3010 0.1969 0.1969 172,308 -0.23(-53.67%)
Sep 28, 2021 0.4350 0.4350 0.4250 0.4250 3,001 +0.05(+14.86%)
Sep 27, 2021 0.3010 0.4799 0.3010 0.3700 2,089 -0.12(-24.09%)
Sep 23, 2021 0.4874 0.4874 0.4874 0 +0.01(+2.61%)
Sep 22, 2021 0.4000 0.4750 0.4000 0.4750 9,877 +0.02(+5.56%)
Sep 21, 2021 0.4400 0.4500 0.3500 0.4500 4,634 +0.05(+12.50%)
Sep 20, 2021 0.4000 0.4000 0.4000 0.4000 1,000 -0.10(-20.00%)
Sep 17, 2021 0.5000 0.5000 0.5000 0.5000 199 +0.12(+31.58%)
Sep 16, 2021 0.5000 0.5100 0.3800 0.3800 1,400 -0.07(-15.57%)
Sep 15, 2021 0.5650 0.5650 0.4501 0.4501 12,500 -0.08(-15.08%)
Sep 14, 2021 0.6700 0.6700 0.5300 0.5300 5,600 -0.10(-15.67%)
Sep 13, 2021 0.5925 0.6401 0.5925 0.6285 5,455 -0.01(-1.23%)
Sep 10, 2021 0.5240 0.7000 0.5240 0.6363 29,715 +0.11(+21.20%)
Sep 08, 2021 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Sep 03, 2021 0.5250 0.5250 0.5250 0 +0.00(+0.00%)
Sep 02, 2021 0.5500 0.5500 0.3900 0.5250 31,150 +0.01(+0.96%)
Sep 01, 2021 0.5500 0.5500 0.4700 0.5200 7,800 -0.09(-14.75%)
Aug 31, 2021 0.5001 0.6100 0.5000 0.6100 2,200 +0.12(+24.49%)
Aug 30, 2021 0.4900 0.4900 0.4900 0.4900 400 +0.02(+4.26%)
Aug 27, 2021 0.5726 0.6850 0.4501 0.4700 5,620 -0.17(-26.27%)
Aug 25, 2021 0.6375 0.6375 0.6375 0 +0.06(+9.54%)
Aug 23, 2021 0.5820 0.5820 0.5820 0 -0.02(-3.00%)
Aug 19, 2021 0.6000 0.6000 0.6000 0 -0.01(-1.64%)
Aug 18, 2021 0.4600 0.6100 0.4600 0.6100 41,150 +0.16(+34.63%)
Aug 17, 2021 0.4531 0.4531 0.4531 0.4531 102 -0.07(-13.70%)
Aug 16, 2021 0.5500 0.5500 0.5250 0.5250 500 -0.06(-11.02%)
Aug 13, 2021 0.5900 0.5900 0.5150 0.5900 11,944 -0.01(-1.67%)
Aug 10, 2021 0.6000 0.6000 0.6000 0 -0.02(-2.44%)
Aug 06, 2021 0.6150 0.6150 0.6150 0 +0.02(+4.06%)
Aug 05, 2021 0.5760 0.5910 0.5760 0.5910 4,795 +0.12(+25.74%)
Aug 04, 2021 0.5500 0.5500 0.4700 0.4700 1,000 +0.00(+0.00%)
Aug 03, 2021 0.4800 0.4800 0.4700 0.4700 500 +0.00(+0.00%)
Aug 02, 2021 0.4700 0.5500 0.4700 0.4700 2,706 -0.22(-31.88%)
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%)
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.