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
Overview
News
Currencies
International
Treasuries

Madison Energy Corp. (OP:MECPF)

0.1775 -0.0075 (-4.05%)
Streaming Delayed Price Updated: 10:11 AM EDT, May 19, 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 (%)
May 16, 2025 0.1793 0.1850 0.1788 0.1850 34,130 +0.01(+2.78%)
May 15, 2025 0.1800 0.1911 0.1742 0.1800 15,918 -0.02(-9.77%)
May 14, 2025 0.1861 0.1995 0.1835 0.1995 1,737 +0.02(+9.62%)
May 13, 2025 0.1860 0.1927 0.1735 0.1820 20,021 -0.01(-5.21%)
May 12, 2025 0.1840 0.2200 0.1736 0.1920 4,360 +0.00(+1.69%)
May 09, 2025 0.1973 0.2014 0.1843 0.1888 5,324 -0.01(-5.03%)
May 08, 2025 0.1933 0.2200 0.1872 0.1988 35,218 +0.01(+7.46%)
May 07, 2025 0.1888 0.1888 0.1650 0.1850 23,059 -0.00(-1.18%)
May 06, 2025 0.1845 0.1873 0.1650 0.1872 14,499 +0.00(+2.24%)
May 05, 2025 0.1825 0.2000 0.1650 0.1831 30,050 -0.00(-0.54%)
May 02, 2025 0.1770 0.1858 0.1770 0.1841 1,825 +0.01(+7.60%)
May 01, 2025 0.1651 0.1750 0.1650 0.1711 7,134 -0.00(-1.72%)
Apr 30, 2025 0.1690 0.1850 0.1690 0.1741 19,063 -0.01(-5.84%)
Apr 29, 2025 0.1857 0.1857 0.1771 0.1849 6,266 +0.01(+3.70%)
Apr 28, 2025 0.1805 0.1805 0.1700 0.1783 13,432 +0.00(+0.96%)
Apr 25, 2025 0.2000 0.2000 0.1730 0.1766 20,890 -0.00(-1.06%)
Apr 24, 2025 0.1800 0.1838 0.1690 0.1785 31,057 -0.01(-5.00%)
Apr 23, 2025 0.1690 0.2000 0.1690 0.1879 129,696 -0.00(-0.27%)
Apr 22, 2025 0.1750 0.1903 0.1750 0.1884 13,697 +0.02(+8.90%)
Apr 21, 2025 0.1818 0.1841 0.1730 0.1730 34,739 -0.01(-3.89%)
Apr 17, 2025 0.1690 0.1807 0.1690 0.1800 16,687 -0.00(-0.17%)
Apr 16, 2025 0.2000 0.2000 0.1690 0.1803 44,655 +0.01(+2.97%)
Apr 15, 2025 0.1975 0.1975 0.1730 0.1751 48,946 -0.01(-6.11%)
Apr 14, 2025 0.1837 0.1893 0.1730 0.1865 62,320 +0.00(+1.41%)
Apr 11, 2025 0.1785 0.1948 0.1785 0.1839 11,045 +0.01(+8.18%)
Apr 10, 2025 0.1975 0.1975 0.1700 0.1700 69,654 -0.02(-10.67%)
Apr 09, 2025 0.1765 0.1903 0.1765 0.1903 39,136 +0.02(+11.94%)
Apr 08, 2025 0.1717 0.1800 0.1600 0.1700 31,222 +0.00(+2.41%)
Apr 07, 2025 0.1793 0.1975 0.1620 0.1660 114,285 -0.01(-8.29%)
Apr 04, 2025 0.1740 0.1890 0.1740 0.1810 38,399 +0.01(+3.67%)
Apr 03, 2025 0.1826 0.1975 0.1745 0.1746 54,498 -0.01(-3.00%)
Apr 02, 2025 0.1800 0.1800 0.1744 0.1800 117,184 +0.01(+3.03%)
Apr 01, 2025 0.1800 0.1800 0.1665 0.1747 107,566 +0.00(+2.76%)
Mar 31, 2025 0.1788 0.1800 0.1669 0.1700 52,754 +0.00(+2.10%)
Mar 28, 2025 0.1665 0.1797 0.1665 0.1665 127,379 +0.00(+0.91%)
Mar 27, 2025 0.1631 0.1800 0.1631 0.1650 80,017 -0.00(-0.66%)
Mar 26, 2025 0.2081 0.2081 0.1661 0.1661 315,341 -0.01(-3.37%)
Mar 25, 2025 0.1901 0.2574 0.1631 0.1719 515,847 -0.03(-13.23%)
Mar 24, 2025 0.2980 0.2980 0.1900 0.1981 1,001,734 +0.02(+8.85%)
Mar 21, 2025 0.2185 0.2185 0.1789 0.1820 6,345 +0.01(+5.81%)
Mar 20, 2025 0.1821 0.1821 0.1720 0.1720 4,600 -0.00(-0.75%)
Mar 19, 2025 0.1907 0.2150 0.1600 0.1733 42,419 -0.00(-0.12%)
Mar 18, 2025 0.1735 0.1978 0.1735 0.1735 12,412 -0.02(-8.68%)
Mar 17, 2025 0.1750 0.1900 0.1720 0.1900 28,734 +0.02(+8.57%)
Mar 14, 2025 0.1646 0.1820 0.1646 0.1750 39,761 +0.00(+0.34%)
Mar 13, 2025 0.1687 0.1800 0.1686 0.1744 43,302 +0.00(+2.23%)
Mar 12, 2025 0.1756 0.1759 0.1678 0.1706 15,995 -0.01(-3.07%)
Mar 11, 2025 0.2138 0.2138 0.1736 0.1760 84,273 -0.00(-2.22%)
Mar 10, 2025 0.1999 0.1999 0.1744 0.1800 181,341 +0.00(+0.78%)
Mar 07, 2025 0.2451 0.2451 0.1707 0.1786 86,059 -0.00(-0.78%)
Mar 06, 2025 0.1885 0.2078 0.1716 0.1800 29,211 +0.01(+2.86%)
Mar 05, 2025 0.2061 0.2061 0.1700 0.1750 124,556 -0.01(-2.78%)
Mar 04, 2025 0.1800 0.1917 0.1661 0.1800 81,402 -0.00(-2.65%)
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.
 
 
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.