Skip to main content
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 (%)
May 31, 2022 0.0670 0.0670 0.0670 0.0670 10,000 -0.03(-33.00%)
May 27, 2022 0.1090 0.1090 0.1000 0.1000 20,000 -0.03(-22.48%)
May 26, 2022 0.1180 0.1290 0.1180 0.1290 8,000 +0.00(+0.00%)
May 25, 2022 0.1269 0.1290 0.1269 0.1290 20,000 +0.03(+27.72%)
May 24, 2022 0.1285 0.1300 0.1010 0.1010 30,600 -0.03(-22.31%)
May 23, 2022 0.1300 0.1300 0.1300 0.1300 1,530 -0.01(-5.11%)
May 18, 2022 0.1370 0 -0.03(-19.41%)
May 16, 2022 0.1700 0 +0.04(+33.86%)
May 12, 2022 0.1270 0 -0.04(-25.51%)
May 09, 2022 0.1705 0 +0.01(+3.33%)
May 06, 2022 0.1650 0.1650 0.1650 0.1650 132 +0.00(+0.00%)
May 05, 2022 0.1650 0.1650 0.1650 0.1650 120 -0.01(-8.33%)
Apr 29, 2022 0.1800 0 +0.01(+8.43%)
Apr 28, 2022 0.1660 0.1660 0.1660 0.1660 297 -0.03(-17.00%)
Apr 27, 2022 0.1900 0.2000 0.1900 0.2000 52,743 +0.00(+0.00%)
Apr 26, 2022 0.2000 0.2000 0.1900 0.2000 1,514 +0.01(+5.26%)
Apr 22, 2022 0.1900 4 +0.01(+5.56%)
Apr 21, 2022 0.1750 0.1800 0.1750 0.1800 5,001 -0.01(-4.26%)
Apr 18, 2022 0.1880 0 -0.00(-1.05%)
Apr 14, 2022 0.2000 0.2000 0.1900 0.1900 370 +0.04(+22.58%)
Apr 07, 2022 0.1550 0 -0.02(-13.84%)
Apr 01, 2022 0.1799 0 -0.01(-4.81%)
Mar 30, 2022 0.1890 0 +0.01(+7.94%)
Mar 29, 2022 0.1751 0.1900 0.1751 0.1751 710 -0.01(-7.84%)
Mar 25, 2022 0.1900 0 -0.01(-5.00%)
Mar 24, 2022 0.2000 0.2000 0.2000 0.2000 436 -0.03(-12.66%)
Mar 23, 2022 0.2290 0.2290 0.2290 0.2290 2,857 +0.05(+30.86%)
Mar 21, 2022 0.1750 0 +0.02(+16.59%)
Mar 18, 2022 0.1949 0.1949 0.1501 0.1501 9,905 -0.04(-22.99%)
Mar 17, 2022 0.1650 0.1950 0.1650 0.1949 16,350 +0.01(+8.28%)
Mar 16, 2022 0.1800 0.1800 0.1800 0.1800 3,000 +0.00(+0.00%)
Mar 15, 2022 0.1800 0.1800 0.1800 0.1800 5,000 -0.02(-10.00%)
Mar 14, 2022 0.2000 0.2000 0.2000 0.2000 100 +0.00(+0.00%)
Mar 11, 2022 0.2000 0.2400 0.2000 0.2000 29,307 +0.00(+0.00%)
Mar 09, 2022 0.2000 0 -0.04(-16.67%)
Mar 08, 2022 0.2400 0.2400 0.2000 0.2400 25,869 +0.00(+0.00%)
Mar 07, 2022 0.2400 0.2400 0.2300 0.2400 13,191 +0.04(+20.00%)
Mar 04, 2022 0.1800 0.2500 0.1660 0.2000 130,500 +0.06(+42.86%)
Mar 03, 2022 0.0920 0.2250 0.0750 0.1400 313,442 +0.07(+90.48%)
Mar 02, 2022 0.0575 0.0735 0.0550 0.0735 65,499 +0.01(+22.50%)
Mar 01, 2022 0.0511 0.0656 0.0500 0.0600 136,053 +0.01(+15.38%)
Feb 25, 2022 0.0520 60 -0.01(-13.33%)
Feb 24, 2022 0.0700 0.0700 0.0500 0.0600 77,435 -0.02(-27.27%)
Feb 17, 2022 0.0825 1 +0.02(+25.00%)
Feb 16, 2022 0.0687 0.0687 0.0660 0.0660 24,476 -0.00(-3.79%)
Feb 11, 2022 0.0686 0 -0.03(-31.40%)
Feb 09, 2022 0.1000 11 +0.01(+11.11%)
Feb 08, 2022 0.0900 0.0900 0.0900 0.0900 11,637 +0.00(+4.65%)
Feb 07, 2022 0.0850 0.0860 0.0650 0.0860 173,000 +0.00(+4.88%)
Feb 04, 2022 0.1000 0.1000 0.0820 0.0820 31,300 -0.04(-31.67%)
Feb 02, 2022 0.0999 0.1200 0.0999 0.1200 68,635 +0.02(+20.00%)
Feb 01, 2022 0.0655 0.1100 0.0655 0.1000 52,274 +0.03(+47.71%)
Jan 27, 2022 0.0677 0 -0.01(-10.92%)
Jan 24, 2022 0.0760 0 +0.00(+0.00%)
Jan 21, 2022 0.0760 0.0760 0.0760 0.0760 2,750 +0.01(+8.57%)
Jan 14, 2022 0.0700 0 +0.00(+0.00%)
Jan 13, 2022 0.0700 0.0700 0.0700 0.0700 122 -0.01(-12.50%)
Jan 12, 2022 0.0800 0.0800 0.0800 0.0800 9,287 +0.02(+25.20%)
Jan 10, 2022 0.0639 0.0639 0.0639 0 -0.00(-1.69%)
Jan 07, 2022 0.0915 0.0915 0.0650 0.0650 8,000 -0.00(-4.83%)
Jan 06, 2022 0.0713 0.0713 0.0683 0.0683 22,750 +0.00(+0.00%)
Jan 05, 2022 0.0701 0.0701 0.0683 0.0683 30,000 -0.03(-28.11%)
Dec 31, 2021 0.0950 0.0950 0.0950 0 -0.02(-17.03%)
Dec 30, 2021 0.1145 0.1145 0.1145 0.1145 556 +0.03(+43.12%)
Dec 29, 2021 0.0800 0.0800 0.0800 0.0800 11,015 +0.00(+0.00%)
Dec 28, 2021 0.1000 0.1000 0.0611 0.0800 141,700 -0.02(-20.00%)
Dec 27, 2021 0.1000 0.1000 0.1000 0.1000 1,265 -0.00(-4.76%)
Dec 21, 2021 0.1050 0.1050 0.1050 40 +0.01(+16.67%)
Dec 20, 2021 0.1050 0.1050 0.0900 0.0900 17,500 -0.01(-10.00%)
Dec 17, 2021 0.1000 0.1050 0.1000 0.1000 1,500 +0.00(+0.00%)
Dec 14, 2021 0.1000 0.1000 0.1000 50 +0.02(+24.84%)
Dec 13, 2021 0.1050 0.1050 0.0801 0.0801 1,443 -0.02(-23.71%)
Dec 10, 2021 0.0750 0.1050 0.0750 0.1050 11,650 +0.01(+10.53%)
Dec 09, 2021 0.1050 0.1050 0.0900 0.0950 41,101 -0.01(-5.00%)
Dec 07, 2021 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Dec 06, 2021 0.1001 0.1099 0.1000 0.1000 20,619 -0.01(-9.09%)
Dec 03, 2021 0.1200 0.1200 0.1100 0.1100 12,087 +0.01(+10.00%)
Dec 02, 2021 0.1250 0.1250 0.1000 0.1000 24,697 -0.01(-10.71%)
Nov 30, 2021 0.1120 0.1120 0.1120 20 -0.00(-0.09%)
Nov 29, 2021 0.1155 0.1200 0.1121 0.1121 12,202 -0.01(-7.36%)
Nov 24, 2021 0.1210 0.1210 0.1210 0 +0.01(+9.01%)
Nov 23, 2021 0.1150 0.1205 0.1110 0.1110 24,704 -0.01(-5.13%)
Nov 22, 2021 0.1170 0.1170 0.1170 0.1170 500 -0.00(-0.85%)
Nov 19, 2021 0.1250 0.1250 0.1180 0.1180 15,173 +0.00(+3.51%)
Nov 17, 2021 0.1140 0.1140 0.1140 78 +0.00(+3.64%)
Nov 16, 2021 0.1150 0.1150 0.1100 0.1100 13,008 -0.01(-8.33%)
Nov 15, 2021 0.1200 0.1200 0.1200 0.1200 4,024 +0.00(+0.00%)
Nov 12, 2021 0.1010 0.1200 0.1010 0.1200 16,000 +0.02(+18.81%)
Nov 11, 2021 0.1000 0.1010 0.1000 0.1010 3,129 -0.01(-9.82%)
Nov 09, 2021 0.1100 0.1150 0.1100 0.1120 39,167 +0.00(+0.90%)
Nov 08, 2021 0.1100 0.1300 0.1100 0.1110 47,524 +0.00(+0.91%)
Nov 05, 2021 0.1000 0.1100 0.0950 0.1100 49,326 +0.00(+4.27%)
Nov 04, 2021 0.1000 0.1200 0.1000 0.1055 7,721 +0.01(+5.50%)
Nov 03, 2021 0.1000 0.1200 0.1000 0.1000 18,101 +0.00(+0.00%)
Nov 02, 2021 0.1100 0.1100 0.1000 0.1000 29,106 +0.00(+0.10%)
Nov 01, 2021 0.0900 0.1100 0.0855 0.0999 76,222 -0.04(-28.64%)
Oct 29, 2021 0.1500 0.1500 0.1200 0.1400 22,752 +0.01(+7.03%)
Oct 28, 2021 0.1308 0.1308 0.1308 0.1308 100 -0.00(-3.47%)
Oct 27, 2021 0.1400 0.1400 0.1355 0.1355 19,184 +0.00(+0.00%)
Oct 26, 2021 0.1300 0.1400 0.1150 0.1355 71,900 -0.01(-9.36%)
Oct 25, 2021 0.1500 0.1599 0.1300 0.1495 114,896 -0.02(-9.39%)
Oct 21, 2021 0.1650 0.1650 0.1650 0 +0.01(+3.19%)
Oct 20, 2021 0.1436 0.1750 0.1378 0.1599 52,600 +0.05(+42.51%)
Oct 19, 2021 0.1461 0.1799 0.1120 0.1122 127,100 -0.08(-40.95%)
Oct 18, 2021 0.1410 0.1948 0.0341 0.1900 67,516 +0.04(+25.83%)
Oct 15, 2021 0.1731 0.1731 0.1510 0.1510 8,104 -0.01(-8.60%)
Oct 14, 2021 0.1807 0.1807 0.1620 0.1652 6,148 -0.04(-21.33%)
Oct 13, 2021 0.2000 0.2100 0.2000 0.2100 10,000 +0.04(+20.00%)
Oct 12, 2021 0.1656 0.1750 0.1656 0.1750 5,542 -0.04(-16.67%)
Oct 11, 2021 0.1500 0.2549 0.1500 0.2100 43,088 -0.10(-32.26%)
Oct 07, 2021 0.3100 0.3100 0.3100 0 +0.12(+66.67%)
Oct 06, 2021 0.1780 0.1860 0.1780 0.1860 2,000 +0.02(+11.85%)
Oct 05, 2021 0.1400 0.2000 0.1400 0.1663 9,192 -0.05(-23.68%)
Oct 04, 2021 0.2179 0.2179 0.2179 0.2179 5,303 -0.04(-16.16%)
Oct 01, 2021 0.2499 0.2599 0.2499 0.2599 8,302 +0.09(+54.70%)
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%)
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%)
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.