Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(CSE: MDMA )

0.1850 -0.0050 (-2.63%)
Official Closing Price Updated: 3:59 PM EDT, May 31, 2024 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 29, 2023 0.1400 0 +0.02(+12.00%)
Dec 28, 2023 0.1350 0.1400 0.1250 0.1250 238,350 -0.01(-7.41%)
Dec 27, 2023 0.1550 0.1550 0.1350 0.1350 264,635 -0.02(-12.90%)
Dec 22, 2023 0.1550 0 -0.01(-6.06%)
Dec 21, 2023 0.1500 0.1700 0.1500 0.1650 895,894 +0.02(+13.79%)
Dec 20, 2023 0.1400 0.1500 0.1350 0.1450 207,552 +0.00(+3.57%)
Dec 19, 2023 0.1100 0.1400 0.1050 0.1400 630,247 +0.03(+21.74%)
Dec 18, 2023 0.1100 0.1150 0.1050 0.1150 118,497 +0.00(+0.00%)
Dec 15, 2023 0.1050 0.1150 0.0950 0.1150 408,946 +0.01(+15.00%)
Dec 14, 2023 0.0950 0.1050 0.0900 0.1000 155,500 +0.01(+11.11%)
Dec 13, 2023 0.0950 0.0950 0.0900 0.0900 249,132 +0.00(+0.00%)
Dec 12, 2023 0.0950 0.0950 0.0900 0.0900 160,500 -0.01(-5.26%)
Dec 11, 2023 0.1000 0.1000 0.0950 0.0950 55,550 -0.01(-5.00%)
Dec 08, 2023 0.1050 0.1050 0.1000 0.1000 40,475 -0.00(-4.76%)
Dec 07, 2023 0.1100 0.1100 0.1000 0.1050 117,433 +0.00(+0.00%)
Dec 06, 2023 0.1000 0.1150 0.0950 0.1050 167,329 +0.00(+0.00%)
Dec 05, 2023 0.0950 0.1050 0.0950 0.1050 398,175 +0.01(+16.67%)
Dec 04, 2023 0.0950 0.1000 0.0900 0.0900 219,972 -0.01(-5.26%)
Dec 01, 2023 0.1000 0.1000 0.0900 0.0950 160,220 -0.01(-5.00%)
Nov 30, 2023 0.1000 0.1000 0.0950 0.1000 225,863 +0.01(+5.26%)
Nov 29, 2023 0.0900 0.1000 0.0850 0.0950 439,729 +0.01(+11.76%)
Nov 28, 2023 0.0950 0.1000 0.0850 0.0850 493,802 -0.00(-5.56%)
Nov 27, 2023 0.0950 0.1000 0.0850 0.0900 725,497 -0.01(-5.26%)
Nov 24, 2023 0.1050 0.1050 0.0950 0.0950 1,042,661 -0.01(-9.52%)
Nov 23, 2023 0.1100 0.1100 0.1000 0.1050 624,691 -0.01(-4.55%)
Nov 22, 2023 0.1100 0.1150 0.1050 0.1100 476,608 +0.01(+4.76%)
Nov 21, 2023 0.1100 0.1150 0.1050 0.1050 315,724 -0.01(-8.70%)
Nov 20, 2023 0.1100 0.1150 0.1050 0.1150 216,954 +0.01(+4.55%)
Nov 17, 2023 0.1050 0.1100 0.1050 0.1100 324,685 +0.01(+4.76%)
Nov 16, 2023 0.1150 0.1200 0.1050 0.1050 304,820 -0.01(-12.50%)
Nov 15, 2023 0.1050 0.1250 0.1000 0.1200 1,139,442 +0.02(+20.00%)
Nov 14, 2023 0.1100 0.1100 0.1000 0.1000 682,744 -0.00(-4.76%)
Nov 13, 2023 0.1050 0.1150 0.1050 0.1050 204,840 -0.01(-4.55%)
Nov 10, 2023 0.1050 0.1100 0.1000 0.1100 615,649 +0.01(+4.76%)
Nov 09, 2023 0.1150 0.1250 0.1000 0.1050 1,410,479 -0.01(-4.55%)
Nov 08, 2023 0.1200 0.1200 0.1100 0.1100 578,594 -0.01(-4.35%)
Nov 07, 2023 0.1450 0.1550 0.1050 0.1150 1,354,753 -0.03(-17.86%)
Nov 06, 2023 0.1200 0.1400 0.1200 0.1400 622,445 +0.02(+16.67%)
Nov 03, 2023 0.1250 0.1350 0.1150 0.1200 522,741 -0.01(-7.69%)
Nov 02, 2023 0.1350 0.1400 0.1250 0.1300 396,871 +0.00(+0.00%)
Nov 01, 2023 0.1450 0.1450 0.1250 0.1300 278,500 -0.01(-10.34%)
Oct 31, 2023 0.1600 0.1600 0.1450 0.1450 415,075 -0.01(-6.45%)
Oct 30, 2023 0.1450 0.1750 0.1350 0.1550 1,051,463 +0.01(+6.90%)
Oct 27, 2023 0.1400 0.1450 0.1250 0.1450 401,725 +0.00(+3.57%)
Oct 26, 2023 0.1250 0.1500 0.1200 0.1400 416,865 +0.01(+7.69%)
Oct 25, 2023 0.1400 0.1400 0.1250 0.1300 604,354 -0.01(-3.70%)
Oct 24, 2023 0.1250 0.1350 0.1200 0.1350 73,256 +0.01(+8.00%)
Oct 23, 2023 0.1350 0.1350 0.1200 0.1250 96,677 -0.01(-3.85%)
Oct 20, 2023 0.1300 0.1350 0.1200 0.1300 323,480 +0.01(+8.33%)
Oct 19, 2023 0.1500 0.1550 0.1150 0.1200 448,578 -0.02(-14.29%)
Oct 18, 2023 0.1400 0.1600 0.1350 0.1400 537,522 -0.01(-9.68%)
Oct 17, 2023 0.1150 0.1650 0.1150 0.1550 1,250,268 +0.04(+40.91%)
Oct 16, 2023 0.1100 0.1150 0.1050 0.1100 199,715 +0.00(+0.00%)
Oct 13, 2023 0.1050 0.1150 0.1000 0.1100 418,763 +0.00(+0.00%)
Oct 12, 2023 0.1100 0.1150 0.1100 0.1100 231,800 +0.01(+4.76%)
Oct 11, 2023 0.1150 0.1150 0.1050 0.1050 514,613 +0.00(+0.00%)
Oct 10, 2023 0.1150 0.1150 0.1050 0.1050 415,019 +0.00(+0.00%)
Oct 06, 2023 0.1050 0 -0.01(-4.55%)
Oct 05, 2023 0.1200 0.1200 0.1050 0.1100 495,396 -0.01(-8.33%)
Oct 04, 2023 0.1300 0.1300 0.1000 0.1200 2,277,502 -0.01(-7.69%)
Oct 03, 2023 0.1400 0.1400 0.1200 0.1300 859,518 -0.01(-7.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.