Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

Madison Systems Inc (OP: MADI )

0.0015 UNCHANGED
Last Price Updated: 2:06 PM EST, Feb 8, 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 (%)
Apr 29, 2005 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
Apr 28, 2005 0.0400 0.0600 0.0400 0.0600 41,300 +0.02(+50.00%)
Apr 27, 2005 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
Apr 26, 2005 0.0400 0.0400 0.0400 0.0400 25,500 +0.00(+0.00%)
Apr 25, 2005 0.0600 0.0600 0.0300 0.0400 113,280 -0.03(-46.67%)
Apr 22, 2005 0.0800 0.0800 0.0600 0.0750 55,000 -0.01(-6.25%)
Apr 21, 2005 0.0800 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Apr 20, 2005 0.0800 0.0800 0.0800 0.0800 2,000 +0.00(+0.00%)
Apr 19, 2005 0.1200 0.1200 0.0800 0.0800 33,372 -0.04(-33.33%)
Apr 18, 2005 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 15, 2005 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 14, 2005 0.1500 0.1500 0.1100 0.1200 12,600 +0.00(+0.00%)
Apr 13, 2005 0.1100 0.1200 0.1100 0.1200 2,156 +0.00(+0.00%)
Apr 12, 2005 0.1200 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Apr 11, 2005 0.1200 0.1200 0.1200 0.1200 5,000 -0.02(-14.29%)
Apr 08, 2005 0.1400 0.1400 0.1400 0.1400 60,000 +0.04(+40.00%)
Apr 07, 2005 0.0800 0.1300 0.0800 0.1000 110,000 +0.01(+11.11%)
Apr 06, 2005 0.0800 0.0900 0.0700 0.0900 145,000 +0.02(+30.43%)
Apr 05, 2005 0.0500 0.0690 0.0500 0.0690 100,000 +0.02(+53.33%)
Apr 04, 2005 0.0450 0.0450 0.0450 0.0450 10,000 -0.01(-10.00%)
Apr 01, 2005 0.0650 0.0650 0.0500 0.0500 30,500 -0.02(-27.11%)
Mar 31, 2005 0.0700 0.0750 0.0686 0.0686 100,000 -0.00(-2.00%)
Mar 30, 2005 0.0700 0.0700 0.0700 0.0700 0 +0.00(+0.00%)
Mar 29, 2005 0.0700 0.0700 0.0700 0.0700 10,000 +0.01(+7.69%)
Mar 28, 2005 0.0650 0.0650 0.0650 0.0650 30,300 +0.01(+8.33%)
Mar 24, 2005 0.0600 0.0600 0.0600 0.0600 17,667 +0.01(+19.28%)
Mar 23, 2005 0.0503 0.0503 0.0503 0.0503 0 +0.00(+0.00%)
Mar 22, 2005 0.0503 0.0503 0.0503 0.0503 0 +0.00(+0.00%)
Mar 21, 2005 0.0500 0.0503 0.0500 0.0503 65,000 +0.01(+32.37%)
Mar 18, 2005 0.0400 0.0400 0.0380 0.0380 15,000 +0.01(+26.67%)
Mar 17, 2005 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 16, 2005 0.0300 0.0300 0.0300 0.0300 10,000 +0.00(+0.00%)
Mar 15, 2005 0.0400 0.0400 0.0300 0.0300 110,600 +0.00(+0.00%)
Mar 14, 2005 0.0300 0.0300 0.0300 0.0300 32,800 +0.00(+0.00%)
Mar 11, 2005 0.0300 0.0300 0.0300 0.0300 0 +0.00(+0.00%)
Mar 10, 2005 0.0300 0.0300 0.0300 0.0300 9,980 +0.00(+20.00%)
Mar 09, 2005 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 08, 2005 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Mar 07, 2005 0.0200 0.0250 0.0200 0.0250 63,800 +0.01(+66.67%)
Mar 04, 2005 0.0150 0.0150 0.0150 0.0150 0 +0.00(+0.00%)
Mar 03, 2005 0.0150 0.0150 0.0150 0.0150 6,000 -0.01(-25.00%)
Mar 02, 2005 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Mar 01, 2005 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 28, 2005 0.0200 0.0200 0.0200 0.0200 5,000 +0.00(+0.00%)
Feb 25, 2005 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 24, 2005 0.0200 0.0200 0.0200 0.0200 15,000 +0.00(+0.00%)
Feb 23, 2005 0.0200 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Feb 22, 2005 0.0250 0.0250 0.0200 0.0200 352,000 -0.01(-20.00%)
Feb 18, 2005 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 17, 2005 0.0250 0.0250 0.0250 0.0250 0 +0.00(+0.00%)
Feb 16, 2005 0.0230 0.0250 0.0200 0.0250 165,000 +0.01(+66.67%)
Feb 15, 2005 0.0160 0.0200 0.0150 0.0150 135,000 -0.00(-16.67%)
Feb 14, 2005 0.0180 0.0180 0.0180 0.0180 15,000 +0.00(+0.00%)
Feb 11, 2005 0.0180 0.0180 0.0180 0.0180 4,800 +0.00(+0.00%)
Feb 10, 2005 0.0150 0.0180 0.0150 0.0180 74,000 +0.01(+50.00%)
Feb 09, 2005 0.0120 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Feb 08, 2005 0.0120 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Feb 07, 2005 0.0120 0.0120 0.0120 0.0120 0 +0.00(+0.00%)
Feb 04, 2005 0.0120 0.0120 0.0120 0.0120 19,500 -0.00(-25.00%)
Feb 03, 2005 0.0200 0.0200 0.0160 0.0160 50,000 +0.00(+0.00%)
Feb 02, 2005 0.0100 0.0180 0.0100 0.0160 90,000 +0.01(+83.91%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.