Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Madison Systems Inc (OP: MADI )

0.0015 UNCHANGED
Last Price Updated: 2:06 PM EST, Feb 8, 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 (%)
Aug 31, 2021 0.0750 0.0751 0.0712 0.0712 32,000 -0.02(-20.89%)
Aug 30, 2021 0.1000 0.1170 0.0900 0.0900 107,492 -0.01(-10.00%)
Aug 27, 2021 0.0800 0.1000 0.0700 0.1000 121,498 +0.01(+11.11%)
Aug 26, 2021 0.0600 0.0900 0.0420 0.0900 59,222 +0.01(+15.38%)
Aug 25, 2021 0.0900 0.0999 0.0780 0.0780 10,106 +0.02(+36.84%)
Aug 24, 2021 0.0583 0.0603 0.0570 0.0570 13,285 -0.04(-43.00%)
Aug 23, 2021 0.0551 0.1000 0.0551 0.1000 6,003 +0.04(+66.67%)
Aug 20, 2021 0.0750 0.0750 0.0600 0.0600 13,796 +0.00(+0.00%)
Aug 19, 2021 0.0603 0.0603 0.0530 0.0600 69,472 -0.02(-25.37%)
Aug 17, 2021 0.0804 0.0804 0.0804 40 +0.02(+33.78%)
Aug 16, 2021 0.1000 0.1000 0.0590 0.0601 23,002 -0.00(-0.17%)
Aug 13, 2021 0.0602 0.0602 0.0602 0.0602 22,520 +0.00(+0.17%)
Aug 12, 2021 0.0601 0.0601 0.0601 0.0601 3,502 +0.00(+2.74%)
Aug 11, 2021 0.0700 0.0850 0.0585 0.0585 33,020 -0.01(-11.36%)
Aug 10, 2021 0.0660 0.0660 0.0660 0.0660 1,380 +0.00(+0.46%)
Aug 09, 2021 0.0650 0.0997 0.0585 0.0657 84,274 +0.01(+15.26%)
Aug 06, 2021 0.0515 0.0696 0.0515 0.0570 17,804 -0.01(-18.57%)
Aug 05, 2021 0.0700 0.0700 0.0700 0.0700 8,500 +0.00(+1.45%)
Aug 04, 2021 0.0795 0.0795 0.0570 0.0690 172,082 -0.01(-13.21%)
Aug 03, 2021 0.0740 0.0795 0.0740 0.0795 7,816 +0.00(+0.00%)
Aug 02, 2021 0.0740 0.0850 0.0740 0.0795 23,433 +0.01(+7.43%)
Jul 30, 2021 0.0890 0.0890 0.0740 0.0740 25,600 -0.01(-12.94%)
Jul 29, 2021 0.0925 0.0925 0.0850 0.0850 7,000 +0.00(+2.41%)
Jul 28, 2021 0.0820 0.1000 0.0820 0.0830 19,988 +0.00(+1.22%)
Jul 27, 2021 0.0765 0.0848 0.0765 0.0820 47,671 -0.00(-1.44%)
Jul 26, 2021 0.0600 0.1400 0.0600 0.0832 636,965 +0.02(+28.00%)
Jul 23, 2021 0.0610 0.0860 0.0521 0.0650 82,601 -0.03(-28.96%)
Jul 22, 2021 0.0900 0.0915 0.0832 0.0915 47,224 +0.00(+0.11%)
Jul 21, 2021 0.0914 0.0914 0.0873 0.0914 5,000 +0.00(+0.00%)
Jul 20, 2021 0.0950 0.0950 0.0832 0.0914 47,198 -0.00(-3.79%)
Jul 19, 2021 0.0940 0.0950 0.0940 0.0950 5,195 -0.00(-4.90%)
Jul 16, 2021 0.0975 0.0999 0.0930 0.0999 21,740 -0.00(-0.10%)
Jul 15, 2021 0.1049 0.1049 0.0950 0.1000 60,445 +0.00(+0.00%)
Jul 14, 2021 0.1000 0.1074 0.1000 0.1000 35,636 +0.00(+0.00%)
Jul 13, 2021 0.1000 0.1000 0.0922 0.1000 46,647 +0.00(+0.00%)
Jul 12, 2021 0.1000 0.1150 0.1000 0.1000 29,284 +0.00(+2.04%)
Jul 09, 2021 0.0930 0.1300 0.0921 0.0980 95,929 -0.01(-10.91%)
Jul 08, 2021 0.1150 0.1250 0.0965 0.1100 108,050 -0.00(-3.51%)
Jul 07, 2021 0.0910 0.1200 0.0910 0.1140 224,448 +0.01(+14.00%)
Jul 06, 2021 0.0930 0.1050 0.0920 0.1000 94,157 -0.00(-3.66%)
Jul 02, 2021 0.0930 0.1050 0.0930 0.1038 31,935 +0.00(+4.85%)
Jul 01, 2021 0.0930 0.1050 0.0930 0.0990 30,136 -0.00(-1.00%)
Jun 30, 2021 0.1000 0.1100 0.0953 0.1000 239,675 +0.00(+0.00%)
Jun 29, 2021 0.1125 0.1125 0.0953 0.1000 231,351 -0.03(-23.08%)
Jun 28, 2021 0.1111 0.1300 0.1111 0.1300 28,554 +0.00(+2.12%)
Jun 25, 2021 0.1256 0.1275 0.1111 0.1273 63,694 -0.00(-1.32%)
Jun 24, 2021 0.1200 0.1400 0.1156 0.1290 168,703 +0.00(+3.28%)
Jun 23, 2021 0.1400 0.1400 0.1110 0.1249 82,164 -0.02(-10.79%)
Jun 22, 2021 0.1100 0.1500 0.1010 0.1400 254,100 +0.04(+40.00%)
Jun 21, 2021 0.1200 0.1200 0.1000 0.1000 136,371 -0.02(-20.00%)
Jun 18, 2021 0.1550 0.1550 0.1085 0.1250 759,420 +0.01(+13.64%)
Jun 17, 2021 0.0499 0.1690 0.0460 0.1100 1,431,047 +0.08(+329.69%)
Jun 16, 2021 0.0256 0.0256 0.0250 0.0256 25,000 -0.01(-30.25%)
Jun 11, 2021 0.0367 0.0367 0.0367 0 +0.02(+83.50%)
Jun 10, 2021 0.0433 0.0433 0.0200 0.0200 7,682 -0.02(-49.75%)
Jun 09, 2021 0.0449 0.0621 0.0398 0.0398 32,304 +0.01(+32.67%)
Jun 08, 2021 0.0300 0.0300 0.0300 0.0300 10,000 -0.02(-34.78%)
Jun 07, 2021 0.0560 0.0560 0.0460 0.0460 20,167 +0.00(+2.22%)
Jun 03, 2021 0.0450 0.0450 0.0450 0 -0.01(-18.18%)
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.