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)

0.0768 +0.0005 (+0.66%)
Streaming Delayed Price Updated: 11:47 AM EST, Dec 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 (%)
Dec 08, 2025 0.0732 0.0768 0.0732 0.0768 12,000 +0.00(+0.66%)
Dec 05, 2025 0.0690 0.0816 0.0564 0.0763 37,119 +0.02(+35.04%)
Dec 04, 2025 0.0690 0.0690 0.0565 0.0565 19,352 -0.00(-7.68%)
Dec 03, 2025 0.0597 0.0612 0.0597 0.0612 11,500 +0.00(+8.51%)
Dec 02, 2025 0.0564 0.0690 0.0564 0.0564 22,630 -0.01(-11.60%)
Dec 01, 2025 0.0661 0.0690 0.0555 0.0638 14,055 -0.01(-8.07%)
Nov 28, 2025 0.0694 0.0694 0.0694 0.0694 508 +0.00(+0.00%)
Nov 26, 2025 0.0620 0.0840 0.0570 0.0694 14,350 +0.01(+11.94%)
Nov 25, 2025 0.0785 0.0800 0.0595 0.0620 57,850 +0.01(+14.81%)
Nov 24, 2025 0.0655 0.0655 0.0540 0.0540 15,900 -0.02(-24.48%)
Nov 21, 2025 0.0497 0.0715 0.0497 0.0715 53,519 +0.01(+15.32%)
Nov 20, 2025 0.0624 0.0628 0.0620 0.0620 48,712 +0.00(+0.00%)
Nov 19, 2025 0.0608 0.0678 0.0608 0.0620 52,995 -0.01(-8.55%)
Nov 18, 2025 0.0689 0.0704 0.0670 0.0678 3,279 +0.01(+12.81%)
Nov 14, 2025 0.0601 48 -0.01(-12.77%)
Nov 13, 2025 0.0678 0.0689 0.0678 0.0689 1,700 -0.00(-4.70%)
Nov 12, 2025 0.0723 0.0723 0.0678 0.0723 13,170 -0.00(-1.36%)
Nov 10, 2025 0.0733 0 +0.00(+1.81%)
Nov 07, 2025 0.0699 0.0720 0.0699 0.0720 66,285 -0.01(-16.96%)
Nov 06, 2025 0.0887 0.0887 0.0762 0.0867 3,800 -0.00(-1.70%)
Nov 05, 2025 0.0839 0.0882 0.0838 0.0882 22,000 +0.02(+26.72%)
Nov 04, 2025 0.0706 0.0800 0.0696 0.0696 19,500 -0.01(-13.00%)
Nov 03, 2025 0.0777 0.0971 0.0697 0.0800 93,634 -0.01(-10.11%)
Oct 31, 2025 0.0890 0.0890 0.0890 0.0890 4,000 -0.01(-8.34%)
Oct 30, 2025 0.0971 0.0971 0.0950 0.0971 3,610 +0.01(+7.53%)
Oct 29, 2025 0.0756 0.0903 0.0756 0.0903 32,522 +0.01(+17.73%)
Oct 28, 2025 0.0831 0.0831 0.0767 0.0767 650 -0.01(-6.58%)
Oct 27, 2025 0.1000 0.1100 0.0641 0.0821 19,850 -0.02(-17.90%)
Oct 24, 2025 0.1000 0.1000 0.1000 0.1000 2,550 +0.01(+11.11%)
Oct 23, 2025 0.0850 0.0900 0.0850 0.0900 33,977 +0.00(+5.39%)
Oct 22, 2025 0.0800 0.0854 0.0750 0.0854 59,131 -0.00(-2.51%)
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%)
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.