MDEX

Madison Technologies (QB) Historical Data

MDEX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 0.69 0.00 0.0% 0.69 0.69 0.69 0
Jul 29 2021 0.69 0.24 53.33% 0.7767 0.7767 0.69 2,200
Jul 28 2021 0.45 -0.061 -11.94% 0.4301 0.62025 0.42 26,270
Jul 27 2021 0.511 0.00 0.0% 0.511 0.511 0.511 0
Jul 26 2021 0.511 -0.0599 -10.49% 0.571 0.571 0.42575 32,150
Jul 23 2021 0.5709 -0.0691 -10.8% 0.64 0.65 0.57 4,300
Jul 22 2021 0.64 0.00 +0.00% 0.64 0.65 0.64 0
Jul 22 2021 0.64 0.00 0.0% 0.64 0.65 0.64 9,130
Jul 21 2021 0.64 0.00 0.0% 0.655 0.67 0.64 19,419
Jul 20 2021 0.64 0.12 23.08% 0.5699 0.65 0.56 34,275
Jul 19 2021 0.52 0.00 +0.00% 0.51 0.56 0.51 0
Jul 19 2021 0.52 -0.02 -3.7% 0.51 0.56 0.51 600
Jul 16 2021 0.54 0.03 5.88% 0.56 0.56 0.54 400
Jul 15 2021 0.51 -0.01 -1.92% 0.3422 0.59 0.3422 10,960
Jul 14 2021 0.52 -0.05 -8.77% 0.55 0.55 0.52 12,300
Jul 13 2021 0.57 0.00 +0.00% 0.62 0.62 0.56501 0
Jul 13 2021 0.57 -0.05 -8.06% 0.62 0.62 0.56501 11,690
Jul 12 2021 0.62 0.00 +0.00% 0.62 0.62 0.62 0
Jul 12 2021 0.62 0.00 0.0% 0.62 0.62 0.62 0
Jul 09 2021 0.62 -0.03 -4.62% 0.603745 0.62 0.603745 1,700
Jul 08 2021 0.65 -0.025 -3.7% 0.60699 0.65 0.60 2,350
Jul 07 2021 0.675 0.00 +0.00% 0.61 0.675 0.60 0
Jul 07 2021 0.675 0.075 12.5% 0.61 0.675 0.60 11,500
Jul 06 2021 0.60 -0.08 -11.76% 0.735 0.735 0.60 12,530
Jul 05 2021 0.68 0.00 +0.00% 0.68 0.68 0.68 0
Jul 02 2021 0.68 0.00 +0.00% 0.68 0.68 0.68 0
Jul 02 2021 0.68 0.059 9.5% 0.68 0.68 0.68 22,000
Jul 01 2021 0.621 -0.179 -22.38% 0.70999 0.74 0.621 10,914
Jun 30 2021 0.80 0.06 8.11% 0.74 0.80 0.74 6,500
Jun 29 2021 0.74 0.00 +0.00% 0.74 0.75 0.691 0
Jun 29 2021 0.74 -0.04 -5.13% 0.74 0.75 0.691 7,850
Jun 28 2021 0.78 0.01 1.3% 0.7802 0.7802 0.78 200
Jun 25 2021 0.77 0.00 +0.00% 0.70 0.80 0.70 0
Jun 25 2021 0.77 -0.07 -8.33% 0.70 0.80 0.70 13,900
Jun 24 2021 0.84 -0.01 -1.18% 0.84 0.87 0.825 32,297
Jun 23 2021 0.85 0.00 +0.00% 0.69 0.85 0.69 0
Jun 23 2021 0.85 0.15 21.43% 0.69 0.85 0.69 92,523
Jun 22 2021 0.70 0.01 1.45% 0.61 0.70 0.61 5,200
Jun 21 2021 0.69 -0.03 -4.17% 0.74 0.74 0.69 4,200
Jun 18 2021 0.72 0.00 +0.00% 0.72 0.72 0.72 0
Jun 18 2021 0.72 0.07 10.77% 0.72 0.72 0.72 652
Jun 17 2021 0.65 -0.01 -1.52% 0.7299 0.7399 0.565 15,117
Jun 16 2021 0.66 0.00 +0.00% 0.66 0.66 0.66 0
Jun 16 2021 0.66 -0.0425 -6.05% 0.66 0.66 0.66 1,483
Jun 15 2021 0.7025 0.00 +0.00% 0.70 0.75 0.65 0
Jun 15 2021 0.7025 0.0324 4.84% 0.70 0.75 0.65 6,327
Jun 14 2021 0.6701 -0.1299 -16.24% 0.76 0.76 0.40 35,850
Jun 11 2021 0.80 0.05 6.67% 0.76 0.83 0.76 14,075
Jun 10 2021 0.75 -0.05 -6.25% 0.80 0.80 0.75 13,200
Jun 09 2021 0.80 0.00 +0.00% 0.80 0.80 0.79 0
Jun 09 2021 0.80 0.00 0.0% 0.80 0.80 0.79 20,145
Jun 08 2021 0.80 0.00 +0.00% 0.8395 0.8395 0.80 0
Jun 08 2021 0.80 -0.06 -6.98% 0.8395 0.8395 0.80 18,276
Jun 07 2021 0.86 0.01 1.18% 0.90 0.90 0.80 33,211
Jun 04 2021 0.85 0.00 +0.00% 0.81 0.85 0.77 0
Jun 04 2021 0.85 0.05 6.25% 0.81 0.85 0.77 70,700
Jun 03 2021 0.80 0.00 +0.00% 0.85 0.85 0.75 0
Jun 03 2021 0.80 -0.07495 -8.57% 0.85 0.85 0.75 26,414
Jun 02 2021 0.87495 0.07495 9.37% 0.78 1.03 0.77485 53,278
Jun 01 2021 0.80 0.00 +0.00% 0.78 0.80 0.70 0
Jun 01 2021 0.80 0.02 2.56% 0.78 0.80 0.70 150,339
May 31 2021 0.78 0.00 +0.00% 0.81 0.81 0.74 0
May 28 2021 0.78 0.00 +0.00% 0.81 0.81 0.74 0
May 28 2021 0.78 -0.03 -3.7% 0.81 0.81 0.74 49,450
May 27 2021 0.81 -0.06 -6.9% 0.75 0.945 0.75 7,975
May 26 2021 0.87 -0.04 -4.4% 0.73 0.875 0.73 33,200
May 25 2021 0.91 0.00 +0.00% 1.055 1.055 0.772 0
May 25 2021 0.91 -0.11 -10.78% 1.055 1.055 0.772 49,922
May 24 2021 1.02 0.00 +0.00% 1.02 1.035 1.02 0
May 24 2021 1.02 -0.03 -2.86% 1.02 1.035 1.02 1,601
May 21 2021 1.05 0.02 1.74% 1.05 1.05 1.00 13,940
May 20 2021 1.032 0.04 3.98% 1.00 1.032 0.99 15,900
May 19 2021 0.9925 0.00 +0.00% 1.02 1.05 0.975 0
May 19 2021 0.9925 -0.0375 -3.64% 1.02 1.05 0.975 47,776
May 18 2021 1.03 0.08 8.42% 0.97 1.07 0.946 182,783
May 17 2021 0.95 0.00 +0.00% 0.96 0.96 0.8501 0
May 17 2021 0.95 0.00 0.0% 0.96 0.96 0.8501 48,632
May 14 2021 0.95 0.0999 11.75% 0.8501 0.97 0.8501 119,315
May 13 2021 0.8501 0.0001 0.01% 0.82 0.88 0.815 69,973
May 12 2021 0.85 0.04 4.94% 0.78 0.85 0.75775 57,374
May 11 2021 0.81 0.00 +0.00% 0.81 0.83 0.74 0
May 11 2021 0.81 0.02 2.53% 0.81 0.83 0.74 69,411
May 10 2021 0.79 0.00 0.0% 0.86 0.86 0.75 92,672
May 07 2021 0.79 0.07 9.72% 0.72 0.79 0.72 36,965
May 06 2021 0.72 0.00 +0.00% 0.66 0.72 0.65 0
May 06 2021 0.72 0.06 9.09% 0.66 0.72 0.65 10,949
May 05 2021 0.66 0.03 4.76% 0.60999 0.68 0.3001 51,571
May 04 2021 0.63 -0.09 -12.5% 0.69 0.69 0.626 21,939
May 03 2021 0.72 0.00 +0.00% 0.835 0.835 0.6451 0
May 03 2021 0.72 -0.086 -10.67% 0.835 0.835 0.6451 108,667


Your Recent History
USOTC
MDEX
Madison Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.