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 UNCHANGED
Streaming Delayed Price Updated: 1:54 PM EDT, May 14, 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%)
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.