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 (%)
May 31, 2005 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 27, 2005 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 26, 2005 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 25, 2005 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 24, 2005 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 23, 2005 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 20, 2005 0.0450 0.0450 0.0450 0.0450 0 +0.00(+0.00%)
May 19, 2005 0.0450 0.0450 0.0450 0.0450 0 -0.01(-14.29%)
May 17, 2005 0.0525 0.0525 0.0525 0.0525 0 +0.00(+0.00%)
May 16, 2005 0.0525 0.0525 0.0525 0.0525 0 +0.00(+0.00%)
May 13, 2005 0.0525 0.0525 0.0525 0.0525 0 +0.00(+0.00%)
May 12, 2005 0.0500 0.0525 0.0450 0.0525 55,000 +0.01(+31.25%)
May 11, 2005 0.0400 0.0400 0.0400 0.0400 0 +0.00(+0.00%)
May 10, 2005 0.0300 0.0400 0.0300 0.0400 18,900 +0.01(+33.33%)
May 09, 2005 0.0300 0.0300 0.0300 0.0300 15,000 +0.00(+0.00%)
May 06, 2005 0.0300 0.0300 0.0300 0.0300 15,000 -0.01(-14.29%)
May 05, 2005 0.0400 0.0400 0.0350 0.0350 42,000 -0.00(-12.50%)
May 04, 2005 0.0500 0.0500 0.0350 0.0400 23,500 -0.02(-33.33%)
May 03, 2005 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
May 02, 2005 0.0600 0.0600 0.0600 0.0600 0 +0.00(+0.00%)
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%)
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.