Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Madison Energy Corp. (OP:MECPF)

0.1025 -0.0140 (-12.02%)
Streaming Delayed Price Updated: 10:48 AM EDT, Aug 8, 2025 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 07, 2025 0.1112 0.1165 0.1000 0.1165 3,029 +0.01(+9.08%)
Aug 06, 2025 0.1121 0.1121 0.1068 0.1068 6,200 -0.01(-4.64%)
Aug 05, 2025 0.1200 0.1280 0.1120 0.1120 4,241 -0.01(-4.60%)
Aug 04, 2025 0.1068 0.1280 0.1068 0.1174 14,014 -0.01(-8.28%)
Aug 01, 2025 0.1229 0.1280 0.1130 0.1280 1,878 +0.01(+4.23%)
Jul 31, 2025 0.1272 0.1389 0.1169 0.1228 5,905 -0.01(-4.06%)
Jul 30, 2025 0.1200 0.1280 0.1000 0.1280 34,200 +0.01(+10.82%)
Jul 29, 2025 0.1108 0.1155 0.1108 0.1155 12,757 -0.00(-2.53%)
Jul 28, 2025 0.1208 0.1208 0.1100 0.1185 11,976 +0.01(+7.73%)
Jul 25, 2025 0.1052 0.1111 0.1052 0.1100 11,774 +0.00(+0.92%)
Jul 24, 2025 0.1125 0.1126 0.1052 0.1090 19,107 -0.00(-1.80%)
Jul 23, 2025 0.1149 0.1149 0.1110 0.1110 3,795 -0.01(-9.02%)
Jul 22, 2025 0.1280 0.1280 0.1121 0.1220 10,177 +0.00(+2.87%)
Jul 21, 2025 0.1000 0.1189 0.1000 0.1186 19,208 +0.01(+12.74%)
Jul 18, 2025 0.1100 0.1100 0.1052 0.1052 13,055 -0.00(-2.59%)
Jul 17, 2025 0.1070 0.1089 0.1070 0.1080 58,207 +0.00(+0.93%)
Jul 16, 2025 0.1041 0.1100 0.1000 0.1070 122,307 +0.00(+4.59%)
Jul 15, 2025 0.1065 0.1098 0.1000 0.1023 26,360 -0.00(-1.82%)
Jul 14, 2025 0.1215 0.1215 0.1015 0.1042 97,883 -0.01(-8.60%)
Jul 11, 2025 0.1200 0.1264 0.1122 0.1140 36,087 -0.01(-6.56%)
Jul 10, 2025 0.1200 0.1365 0.1200 0.1220 56,281 -0.01(-5.72%)
Jul 09, 2025 0.1329 0.1329 0.1228 0.1294 11,763 -0.00(-0.23%)
Jul 08, 2025 0.1300 0.1340 0.1267 0.1297 35,563 -0.00(-0.23%)
Jul 07, 2025 0.1303 0.1336 0.1300 0.1300 25,205 -0.00(-2.69%)
Jul 03, 2025 0.1410 0.1410 0.1250 0.1336 106,010 +0.00(+2.77%)
Jul 02, 2025 0.1393 0.1488 0.1300 0.1300 40,329 -0.00(-0.76%)
Jul 01, 2025 0.1400 0.1400 0.1310 0.1310 92,355 -0.01(-6.09%)
Jun 30, 2025 0.1395 0.1395 0.1395 0.1395 1,348 +0.00(+0.07%)
Jun 27, 2025 0.1350 0.1400 0.1330 0.1394 46,735 +0.01(+7.15%)
Jun 26, 2025 0.1220 0.1350 0.1220 0.1301 87,260 +0.00(+2.12%)
Jun 25, 2025 0.1285 0.1285 0.1201 0.1274 41,359 -0.00(-1.77%)
Jun 24, 2025 0.1285 0.1326 0.1285 0.1297 7,549 +0.00(+1.49%)
Jun 23, 2025 0.1335 0.1335 0.1143 0.1278 77,930 +0.00(+1.03%)
Jun 20, 2025 0.1192 0.1350 0.1192 0.1265 23,949 -0.00(-2.99%)
Jun 18, 2025 0.1391 0.1391 0.1304 0.1304 24,880 -0.01(-5.44%)
Jun 17, 2025 0.1365 0.1400 0.1343 0.1379 11,515 +0.00(+2.30%)
Jun 16, 2025 0.1359 0.1359 0.1300 0.1348 17,875 +0.00(+1.81%)
Jun 13, 2025 0.1345 0.1346 0.1290 0.1324 28,215 -0.00(-1.27%)
Jun 12, 2025 0.1518 0.1600 0.1251 0.1341 28,185 -0.00(-0.96%)
Jun 11, 2025 0.1348 0.1385 0.1320 0.1354 114,556 -0.00(-1.46%)
Jun 10, 2025 0.1465 0.1558 0.1342 0.1374 38,776 -0.02(-10.25%)
Jun 09, 2025 0.1695 0.1870 0.1480 0.1531 257,416 -0.01(-7.60%)
Jun 06, 2025 0.1700 0.1735 0.1645 0.1657 27,754 +0.01(+3.89%)
Jun 05, 2025 0.1703 0.1703 0.1595 0.1595 17,817 -0.01(-3.45%)
Jun 04, 2025 0.1690 0.1690 0.1592 0.1652 53,310 -0.00(-2.82%)
Jun 03, 2025 0.1628 0.1700 0.1594 0.1700 15,525 +0.01(+3.91%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.