Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Madison Energy Corp. (OP:MECPF)

0.0800 -0.0076 (-8.68%)
Streaming Delayed Price Updated: 10:02 AM EDT, Oct 22, 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 (%)
Oct 21, 2025 0.0756 0.0897 0.0737 0.0876 186,042 +0.01(+14.06%)
Oct 20, 2025 0.0826 0.0862 0.0768 0.0768 11,612 -0.00(-4.12%)
Oct 17, 2025 0.0870 0.0878 0.0795 0.0801 35,414 -0.01(-11.00%)
Oct 16, 2025 0.0950 0.1000 0.0890 0.0900 56,377 -0.00(-4.86%)
Oct 15, 2025 0.0953 0.1040 0.0934 0.0946 45,174 +0.00(+1.28%)
Oct 14, 2025 0.0890 0.0934 0.0890 0.0934 5,351 -0.00(-1.16%)
Oct 13, 2025 0.0945 0.2000 0.0890 0.0945 198,249 -0.00(-1.15%)
Oct 10, 2025 0.0946 0.1000 0.0890 0.0956 79,840 +0.00(+1.16%)
Oct 09, 2025 0.0750 0.1000 0.0750 0.0945 12,060 +0.02(+23.53%)
Oct 08, 2025 0.1000 0.1000 0.0765 0.0765 7,086 -0.01(-15.56%)
Oct 07, 2025 0.0906 0.0906 0.0750 0.0906 1,156 +0.02(+20.80%)
Oct 06, 2025 0.0842 0.0946 0.0750 0.0750 44,903 -0.00(-3.97%)
Oct 03, 2025 0.0822 0.0822 0.0781 0.0781 6,000 -0.00(-3.46%)
Oct 02, 2025 0.0813 0.0900 0.0775 0.0809 74,360 -0.00(-2.29%)
Oct 01, 2025 0.0870 0.0900 0.0776 0.0828 30,016 -0.02(-17.20%)
Sep 30, 2025 0.0567 0.1000 0.0567 0.1000 24,300 +0.02(+18.20%)
Sep 29, 2025 0.0900 0.0920 0.0784 0.0846 42,520 -0.01(-6.00%)
Sep 26, 2025 0.0773 0.0900 0.0773 0.0900 18,500 +0.00(+4.65%)
Sep 25, 2025 0.0814 0.0900 0.0814 0.0860 35,095 +0.01(+6.44%)
Sep 24, 2025 0.0785 0.0878 0.0781 0.0808 3,850 -0.00(-5.16%)
Sep 23, 2025 0.0852 0.0852 0.0852 0.0852 466 -0.00(-0.12%)
Sep 22, 2025 0.1000 0.1000 0.0853 0.0853 56,400 -0.01(-10.21%)
Sep 19, 2025 0.0950 0.0950 0.0950 0.0950 1,270 +0.01(+8.45%)
Sep 18, 2025 0.0811 0.0889 0.0784 0.0876 33,015 +0.01(+8.96%)
Sep 17, 2025 0.0854 0.0854 0.0804 0.0804 5,070 +0.00(+1.39%)
Sep 16, 2025 0.0732 0.0925 0.0732 0.0793 40,905 +0.01(+9.99%)
Sep 15, 2025 0.0635 0.0759 0.0635 0.0721 8,496 -0.01(-7.68%)
Sep 12, 2025 0.0802 0.0805 0.0589 0.0781 22,584 +0.01(+22.99%)
Sep 11, 2025 0.0635 0.0635 0.0635 0.0635 3,830 -0.02(-20.92%)
Sep 10, 2025 0.0724 0.0812 0.0703 0.0803 261,972 +0.02(+26.26%)
Sep 09, 2025 0.0708 0.0708 0.0636 0.0636 2,099 -0.01(-14.05%)
Sep 08, 2025 0.0740 0.0740 0.0740 0.0740 5,100 -0.00(-5.85%)
Sep 05, 2025 0.0786 0.0786 0.0786 0.0786 1,010 +0.01(+9.02%)
Sep 04, 2025 0.0846 0.0846 0.0670 0.0721 26,785 -0.01(-6.49%)
Sep 03, 2025 0.0792 0.0832 0.0716 0.0771 46,755 -0.00(-5.51%)
Sep 02, 2025 0.0930 0.0930 0.0816 0.0816 4,600 -0.01(-6.31%)
Aug 28, 2025 0.0871 0 -0.01(-11.84%)
Aug 27, 2025 0.0868 0.1033 0.0868 0.0988 14,578 -0.01(-4.82%)
Aug 26, 2025 0.1000 0.1038 0.1000 0.1038 1,755 +0.01(+9.26%)
Aug 25, 2025 0.0811 0.0990 0.0811 0.0950 22,215 +0.02(+32.68%)
Aug 22, 2025 0.0844 0.0905 0.0716 0.0716 73,500 -0.02(-19.10%)
Aug 21, 2025 0.0745 0.0885 0.0745 0.0885 29,140 +0.02(+27.34%)
Aug 20, 2025 0.0772 0.0772 0.0691 0.0695 101,516 +0.00(+3.58%)
Aug 19, 2025 0.0700 0.0729 0.0664 0.0671 61,167 -0.01(-9.69%)
Aug 18, 2025 0.0749 0.0848 0.0700 0.0743 94,248 +0.00(+3.19%)
Aug 15, 2025 0.0757 0.0820 0.0710 0.0720 64,673 -0.01(-9.32%)
Aug 14, 2025 0.0819 0.0894 0.0777 0.0794 107,788 -0.00(-2.10%)
Aug 13, 2025 0.0700 0.0882 0.0700 0.0811 42,626 -0.01(-11.56%)
Aug 12, 2025 0.0850 0.0999 0.0791 0.0917 173,193 -0.01(-10.88%)
Aug 11, 2025 0.1067 0.1105 0.0900 0.1029 90,526 +0.00(+2.90%)
Aug 08, 2025 0.1050 0.1050 0.1000 0.1000 35,565 -0.02(-14.16%)
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%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.