U.S. Markets open in 4 hrs 11 mins

Madalena Energy Inc. (MVN.V)


TSXV - TSXV Delayed Price. Currency in CAD
Add to watchlist
0.145-0.01 (-3.33%)
At close: 3:59PM EDT
People also watch
BOE.VWZR.VMEI.VCWV.VPMI.V
DateOpenHighLowCloseAdj Close*Volume
May 26, 20170.160.160.140.140.1462,500
May 25, 20170.170.170.150.150.15374,400
May 24, 20170.160.160.160.160.16159,000
May 23, 20170.170.170.160.170.17151,500
May 19, 20170.170.170.160.170.17445,500
May 18, 20170.170.170.160.160.16492,400
May 17, 20170.170.170.170.170.1733,800
May 16, 20170.170.180.160.160.16173,100
May 15, 20170.160.170.160.170.17293,000
May 12, 20170.180.180.170.170.17586,400
May 11, 20170.180.180.180.180.1890,300
May 10, 20170.170.180.170.180.18593,200
May 09, 20170.170.180.170.170.17343,500
May 08, 20170.160.180.160.170.171,670,100
May 05, 20170.150.160.140.160.161,716,500
May 04, 20170.140.150.140.150.15325,300
May 03, 20170.140.140.140.140.14589,000
May 02, 20170.140.140.140.140.14160,900
May 01, 20170.160.160.140.140.142,451,300
Apr 28, 20170.140.160.140.160.161,968,900
Apr 27, 20170.140.150.140.150.151,978,800
Apr 26, 20170.140.150.140.140.14775,100
Apr 25, 20170.140.140.140.140.14299,900
Apr 24, 20170.140.150.140.150.15114,800
Apr 21, 20170.140.150.140.150.15178,900
Apr 20, 20170.140.150.140.150.15134,000
Apr 19, 20170.140.150.140.150.1515,400
Apr 18, 20170.140.150.140.150.151,790,800
Apr 17, 20170.140.160.140.140.141,936,200
Apr 13, 20170.140.150.140.150.15580,500
Apr 12, 20170.150.150.140.150.1550,600
Apr 11, 20170.150.150.140.140.14337,000
Apr 10, 20170.150.150.140.150.1597,300
Apr 07, 20170.150.150.140.150.1585,500
Apr 06, 20170.150.150.140.150.1556,900
Apr 05, 20170.150.150.140.150.1596,000
Apr 04, 20170.160.160.150.160.16153,000
Apr 03, 20170.150.160.150.160.16433,200
Mar 31, 20170.140.160.140.160.16314,700
Mar 30, 20170.140.160.140.160.16338,600
Mar 29, 20170.140.150.140.150.15192,500
Mar 28, 20170.140.150.140.150.1553,000
Mar 27, 20170.140.150.140.150.15232,500
Mar 24, 20170.140.150.140.150.15188,600
Mar 23, 20170.140.150.140.150.15268,500
Mar 22, 20170.140.150.140.150.15384,900
Mar 21, 20170.140.150.140.150.1553,600
Mar 20, 20170.160.160.140.150.15313,000
Mar 17, 20170.150.160.140.150.15935,600
Mar 16, 20170.150.160.150.160.1664,000
Mar 15, 20170.160.160.150.160.16201,500
Mar 14, 20170.160.160.150.160.16395,100
Mar 13, 20170.160.160.150.150.15321,900
Mar 10, 20170.160.160.150.160.16327,700
Mar 09, 20170.160.160.160.160.1679,500
Mar 08, 20170.160.170.160.160.1691,900
Mar 07, 20170.160.160.160.160.16235,200
Mar 06, 20170.160.160.150.160.16266,800
Mar 03, 20170.160.170.150.160.161,261,500
Mar 02, 20170.160.160.150.160.16594,900
Mar 01, 20170.160.160.160.160.16310,000
Feb 28, 20170.170.170.140.170.171,080,700
Feb 27, 20170.180.180.160.170.171,209,500
Feb 24, 20170.180.180.170.170.17334,200
Feb 23, 20170.180.190.170.180.18226,200
Feb 22, 20170.180.180.180.180.181,022,800
Feb 21, 20170.170.190.160.180.181,786,700
Feb 17, 20170.160.170.160.170.17256,400
Feb 16, 20170.160.160.160.160.161,418,500
Feb 15, 20170.160.170.160.160.1679,800
Feb 14, 20170.170.170.160.160.16346,900
Feb 13, 20170.170.170.160.170.17117,400
Feb 10, 20170.160.170.160.170.17195,500
Feb 09, 20170.160.170.160.170.17642,000
Feb 08, 20170.160.160.160.160.16490,900
Feb 07, 20170.160.160.160.160.16245,900
Feb 06, 20170.160.160.160.160.16345,700
Feb 03, 20170.160.170.160.160.161,607,600
Feb 02, 20170.170.170.160.160.16556,300
Feb 01, 20170.160.170.160.160.16106,900
Jan 31, 20170.160.170.160.160.16100,000
Jan 30, 20170.160.170.160.160.16109,800
Jan 27, 20170.160.170.160.170.17406,600
Jan 26, 20170.160.170.160.160.16223,000
Jan 25, 20170.170.170.160.160.161,845,600
Jan 24, 20170.160.170.160.170.17387,000
Jan 23, 20170.170.170.160.160.16169,600
Jan 20, 20170.160.170.160.160.162,133,600
Jan 19, 20170.160.170.160.160.161,030,500
Jan 18, 20170.160.170.150.160.16436,300
Jan 17, 20170.170.170.160.170.17189,600
Jan 16, 20170.160.170.160.170.17115,700
Jan 13, 20170.180.180.170.170.171,326,400
Jan 12, 20170.160.180.160.180.182,512,300
Jan 11, 20170.130.160.130.160.162,002,500
Jan 10, 20170.130.140.130.130.13752,600
Jan 09, 20170.120.130.120.130.13764,300
Jan 06, 20170.120.130.120.120.1228,700
Jan 05, 20170.120.130.120.130.13799,500
Jan 04, 20170.120.120.120.120.12843,300
*Close price adjusted for dividends and splits.
Loading more data...