ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,306.04
      0.02%
      US Tech 100
      18,387.60
      0.38%
      Dow Jones
      38,852.86
      -0.55%
      Brent Oil
      84.135
      -0.23%
      Bitcoin
      68,677.12
      0.57%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Madison Metals Inc (QB) (MMTLF)

      7. Madison Metals Inc (QB) (MMTLF) Historical

      MMTLF Madison Metals Inc (QB)

      0.2609
      0.03246 (14.21%)
      May 28 2024 - Closed
      Delayed by 15 minutes

      MMTLF Historical Prices

      Date Close Change Change (%) Open High Low Volume
      May 28 2024 0.2609 0.03246 14.21% 0.239 0.28 0.239 272,650
      May 24 2024 0.22844 0.00284 1.26% 0.22844 0.22844 0.22844 2,000
      May 23 2024 0.2256 -0.0084 -3.59% 0.2592 0.2592 0.2192 29,000
      May 22 2024 0.234 0.00 0.00% 0.234 0.234 0.234 0
      May 21 2024 0.234 0.0188 8.74% 0.23 0.2443 0.23 15,500
      May 20 2024 0.2152 0.00 0.00% 0.2152 0.2152 0.2152 0
      May 17 2024 0.2152 0.00 0.00% 0.2152 0.2152 0.2152 0
      May 16 2024 0.2152 0.00 0.00% 0.2152 0.2152 0.2152 0
      May 15 2024 0.2152 0.0152 7.60% 0.21585 0.21585 0.2152 10,000
      May 14 2024 0.20 0.00 0.00% 0.20 0.20 0.20 0
      May 13 2024 0.20 -0.01055 -5.01% 0.20 0.20 0.20 8,080
      May 10 2024 0.21055 0.00075 0.36% 0.21055 0.21055 0.21055 25,380
      May 09 2024 0.2098 0.00065 0.31% 0.2098 0.2098 0.2098 5,000
      May 08 2024 0.20915 0.00345 1.68% 0.208782 0.20915 0.20745 10,000
      May 07 2024 0.2057 -0.00855 -3.99% 0.2093 0.2093 0.2057 17,524
      May 06 2024 0.21425 0.01585 7.99% 0.21425 0.21425 0.2097 9,500
      May 03 2024 0.1984 0.0098 5.20% 0.1984 0.1984 0.1984 15,008
      May 02 2024 0.1886 -0.0209 -9.98% 0.21185 0.21225 0.1886 39,000
      May 01 2024 0.2095 0.0062 3.05% 0.2091 0.21261 0.2091 7,500
      Apr 30 2024 0.2033 -0.0148 -6.79% 0.1949 0.204 0.1876 20,500
      Apr 29 2024 0.2181 0.0068 3.22% 0.22 0.22 0.21745 12,500
      Apr 26 2024 0.2113 0.0087 4.29% 0.2113 0.2113 0.209875 21,000
      Apr 25 2024 0.2026 -0.01515 -6.96% 0.2096 0.2096 0.2026 35,500
      Apr 24 2024 0.21775 -0.00875 -3.86% 0.2133 0.21775 0.2133 33,000
      Apr 23 2024 0.2265 0.00985 4.55% 0.21875 0.2265 0.2185 13,050
      Apr 22 2024 0.21665 0.00 0.00% 0.21665 0.21665 0.21665 0
      Apr 19 2024 0.21665 0.00 0.00% 0.21665 0.21665 0.21665 0
      Apr 18 2024 0.21665 0.00405 1.90% 0.21665 0.21665 0.21665 160
      Apr 17 2024 0.2126 0.0044 2.11% 0.21785 0.21785 0.2126 18,000
      Apr 16 2024 0.2082 -0.0018 -0.86% 0.2136 0.2136 0.2071 21,550
      Apr 15 2024 0.21 -0.039 -15.66% 0.2376 0.24175 0.21 116,000
      Apr 12 2024 0.249 0.00 0.00% 0.249 0.249 0.249 0
      Apr 11 2024 0.249 0.00 0.00% 0.249 0.249 0.249 0
      Apr 10 2024 0.249 0.00 0.00% 0.249 0.249 0.249 0
      Apr 09 2024 0.249 0.00 0.00% 0.249 0.249 0.249 0
      Apr 08 2024 0.249 -0.0156 -5.90% 0.249 0.249 0.249 5,401
      Apr 05 2024 0.2646 0.00 0.00% 0.2646 0.2646 0.2646 0
      Apr 04 2024 0.2646 0.00 0.00% 0.2646 0.2646 0.2646 0
      Apr 03 2024 0.2646 0.00 0.00% 0.2646 0.2646 0.2646 0
      Apr 02 2024 0.2646 0.00 0.00% 0.2646 0.2646 0.2646 0
      Apr 01 2024 0.2646 0.00 0.00% 0.2646 0.2646 0.2646 0
      Mar 28 2024 0.2646 0.00 0.00% 0.2646 0.2646 0.2646 0
      Mar 27 2024 0.2646 0.00 0.00% 0.2646 0.2646 0.2646 0
      Mar 26 2024 0.2646 -0.0022 -0.82% 0.2646 0.2646 0.2646 1,002
      Mar 25 2024 0.2668 0.00 0.00% 0.2668 0.2668 0.2668 0
      Mar 22 2024 0.2668 0.00 0.00% 0.2668 0.2668 0.2668 0
      Mar 21 2024 0.2668 0.0038 1.44% 0.2668 0.2668 0.2668 100
      Mar 20 2024 0.263 0.00 0.00% 0.263 0.263 0.263 0
      Mar 19 2024 0.263 0.00 0.00% 0.263 0.263 0.263 0
      Mar 18 2024 0.263 0.00 0.00% 0.263 0.263 0.263 0
      Mar 15 2024 0.263 -0.02037 -7.19% 0.263 0.263 0.263 2,506
      Mar 14 2024 0.28337 0.00 0.00% 0.28337 0.28337 0.28337 0
      Mar 13 2024 0.28337 -0.01663 -5.54% 0.28337 0.28337 0.28337 802
      Mar 12 2024 0.30 0.0106 3.66% 0.286 0.30 0.286 5,908
      Mar 11 2024 0.2894 0.00 0.00% 0.2894 0.2894 0.2894 0
      Mar 08 2024 0.2894 0.00 0.00% 0.2894 0.2894 0.2894 0
      Mar 07 2024 0.2894 0.00 0.00% 0.2894 0.2894 0.2894 0
      Mar 06 2024 0.2894 0.00 0.00% 0.2894 0.2894 0.2894 0
      Mar 05 2024 0.2894 0.00 0.00% 0.2894 0.2894 0.2894 0
      Mar 04 2024 0.2894 0.00 0.00% 0.2894 0.2894 0.2894 0
      Mar 01 2024 0.2894 0.03655 14.46% 0.274 0.2894 0.274 5,018
      Feb 29 2024 0.25285 0.00 0.00% 0.25285 0.25285 0.25285 0

      Your Recent History

      USOTC
      MMTLF
      Madison Metals (QB)
      EU
      K338S
      K338S
      NASDAQ
      PLVTX
      PACE Large Co Value Equi...
      COIN
      MIMOUSD
      MIMO Parallel Governance Token
      USOTC
      UBSCF
      UBS IRL Fund Solutions P... (GM)
      LSE
      LQDG
      Ish Usd Cor Irh
      EU
      4604T
      4604T
      NASDAQ
      ETAC
      E Merge Technology Acqui...
      DGFX
      FAIRBTC
      Fair Token
      EU
      8868T
      8868T
      LSE
      50OT
      Northumbrian 26
      BINA
      CDTBTC
      UPBT
      BTGETH
      Bitcoin Gold
      BTHB
      ASMKRW
      ASSEMBLE
      COIN
      RENDOGEUSD
      renDOGE
      BIT
      UB6DG5
      Unicredit Bank
      Delayed Upgrade Clock