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

(CSE: MDMA )

0.2000 +0.0150 (+8.11%)
Official Closing Price Updated: 3:53 PM EDT, May 24, 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 24, 2024 0.1850 0.2000 0.1850 0.2000 326,488 +0.02(+8.11%)
May 23, 2024 0.1900 0.1900 0.1850 0.1850 228,250 -0.01(-2.63%)
May 22, 2024 0.1950 0.1950 0.1900 0.1900 44,400 +0.00(+0.00%)
May 21, 2024 0.1900 0.1950 0.1900 0.1900 175,290 +0.00(+0.00%)
May 17, 2024 0.1900 0 +0.01(+2.70%)
May 16, 2024 0.1900 0.1950 0.1850 0.1850 96,770 -0.01(-2.63%)
May 15, 2024 0.1900 0.2000 0.1850 0.1900 64,489 -0.01(-2.56%)
May 14, 2024 0.1850 0.1950 0.1850 0.1950 102,042 +0.01(+2.63%)
May 13, 2024 0.1900 0.1950 0.1850 0.1900 210,731 +0.00(+0.00%)
May 10, 2024 0.1900 0.1950 0.1850 0.1900 222,703 +0.00(+0.00%)
May 09, 2024 0.2050 0.2050 0.1900 0.1900 295,048 -0.01(-7.32%)
May 08, 2024 0.2150 0.2200 0.2000 0.2050 207,029 -0.01(-2.38%)
May 07, 2024 0.2000 0.2100 0.2000 0.2100 126,700 +0.01(+5.00%)
May 06, 2024 0.2050 0.2100 0.2000 0.2000 238,932 -0.00(-2.44%)
May 03, 2024 0.2000 0.2200 0.2000 0.2050 378,166 +0.01(+7.89%)
May 02, 2024 0.2000 0.2050 0.1900 0.1900 81,500 -0.01(-2.56%)
May 01, 2024 0.2150 0.2350 0.1950 0.1950 425,286 -0.01(-7.14%)
Apr 30, 2024 0.2000 0.2100 0.1850 0.2100 391,542 +0.01(+2.44%)
Apr 29, 2024 0.2100 0.2150 0.2050 0.2050 166,922 -0.02(-6.82%)
Apr 26, 2024 0.2200 0.2250 0.2100 0.2200 244,856 +0.00(+0.00%)
Apr 25, 2024 0.2250 0.2300 0.2100 0.2200 88,823 -0.01(-4.35%)
Apr 24, 2024 0.2150 0.2300 0.2100 0.2300 125,930 +0.02(+9.52%)
Apr 23, 2024 0.2050 0.2100 0.2000 0.2100 12,370 +0.01(+2.44%)
Apr 22, 2024 0.2200 0.2250 0.2050 0.2050 117,754 -0.01(-4.65%)
Apr 19, 2024 0.1900 0.2300 0.1900 0.2150 583,085 +0.02(+10.26%)
Apr 18, 2024 0.1850 0.2000 0.1850 0.1950 51,722 +0.00(+0.00%)
Apr 17, 2024 0.1850 0.1950 0.1850 0.1950 73,179 +0.01(+5.41%)
Apr 16, 2024 0.1950 0.1950 0.1750 0.1850 217,036 -0.02(-7.50%)
Apr 15, 2024 0.2000 0.2050 0.1850 0.2000 174,720 +0.00(+0.00%)
Apr 12, 2024 0.1950 0.2000 0.1850 0.2000 165,517 +0.01(+2.56%)
Apr 11, 2024 0.1900 0.2000 0.1850 0.1950 229,838 +0.00(+0.00%)
Apr 10, 2024 0.2050 0.2100 0.1950 0.1950 269,965 -0.02(-9.30%)
Apr 09, 2024 0.2250 0.2250 0.2000 0.2150 184,866 -0.01(-4.44%)
Apr 08, 2024 0.2150 0.2400 0.2100 0.2250 697,172 +0.01(+4.65%)
Apr 05, 2024 0.1950 0.2150 0.1950 0.2150 571,333 +0.02(+13.16%)
Apr 04, 2024 0.1950 0.2100 0.1850 0.1900 794,864 -0.01(-2.56%)
Apr 03, 2024 0.1700 0.1950 0.1700 0.1950 686,934 +0.02(+14.71%)
Apr 02, 2024 0.1750 0.1750 0.1700 0.1700 364,945 -0.00(-2.86%)
Apr 01, 2024 0.1750 0.1750 0.1650 0.1750 292,690 +0.00(+0.00%)
Mar 28, 2024 0.1750 0 +0.00(+0.00%)
Mar 27, 2024 0.1700 0.1800 0.1650 0.1750 635,695 +0.01(+6.06%)
Mar 26, 2024 0.1750 0.1750 0.1650 0.1650 485,942 +0.00(+0.00%)
Mar 25, 2024 0.1700 0.1750 0.1650 0.1650 617,858 -0.01(-2.94%)
Mar 22, 2024 0.1700 0.1700 0.1650 0.1700 201,902 +0.01(+3.03%)
Mar 21, 2024 0.1750 0.1750 0.1650 0.1650 236,869 -0.01(-2.94%)
Mar 20, 2024 0.1600 0.1900 0.1550 0.1700 1,386,351 +0.02(+9.68%)
Mar 19, 2024 0.1650 0.1650 0.1550 0.1550 272,449 -0.02(-8.82%)
Mar 18, 2024 0.1800 0.1800 0.1600 0.1700 345,981 +0.00(+0.00%)
Mar 15, 2024 0.1700 0.1900 0.1700 0.1700 473,396 +0.00(+0.00%)
Mar 14, 2024 0.1700 0.1700 0.1600 0.1700 62,305 +0.01(+3.03%)
Mar 13, 2024 0.1650 0.1700 0.1600 0.1650 358,269 +0.00(+0.00%)
Mar 12, 2024 0.1700 0.1700 0.1650 0.1650 160,805 -0.01(-2.94%)
Mar 11, 2024 0.1950 0.1950 0.1650 0.1700 1,548,574 -0.02(-12.82%)
Mar 08, 2024 0.2050 0.2200 0.1900 0.1950 687,769 -0.01(-2.50%)
Mar 07, 2024 0.1700 0.2100 0.1650 0.2000 1,210,098 +0.04(+25.00%)
Mar 06, 2024 0.1600 0.1650 0.1600 0.1600 192,084 -0.01(-3.03%)
Mar 05, 2024 0.1700 0.1700 0.1600 0.1650 447,139 -0.01(-2.94%)
Mar 04, 2024 0.1900 0.1900 0.1700 0.1700 414,258 -0.02(-10.53%)
Mar 01, 2024 0.1900 0.1950 0.1750 0.1900 554,927 +0.01(+2.70%)
Feb 29, 2024 0.1900 0.1950 0.1850 0.1850 413,476 -0.01(-2.63%)
Feb 28, 2024 0.1950 0.1950 0.1850 0.1900 420,140 -0.01(-5.00%)
Feb 27, 2024 0.2050 0.2150 0.1900 0.2000 633,343 -0.00(-2.44%)
Feb 26, 2024 0.1900 0.2200 0.1900 0.2050 725,540 +0.01(+7.89%)
Feb 23, 2024 0.2050 0.2100 0.1900 0.1900 310,074 -0.01(-5.00%)
Feb 22, 2024 0.2000 0.2200 0.2000 0.2000 567,830 +0.01(+2.56%)
Feb 21, 2024 0.2050 0.2100 0.1950 0.1950 823,475 -0.01(-4.88%)
Feb 20, 2024 0.2250 0.2250 0.1950 0.2050 754,236 -0.02(-6.82%)
Feb 16, 2024 0.2200 0 -0.01(-4.35%)
Feb 15, 2024 0.2450 0.2450 0.2200 0.2300 820,598 -0.01(-6.12%)
Feb 14, 2024 0.2450 0.2450 0.2350 0.2450 405,120 +0.01(+4.26%)
Feb 13, 2024 0.2350 0.2400 0.2150 0.2350 1,365,109 -0.01(-4.08%)
Feb 12, 2024 0.2800 0.2800 0.2350 0.2450 1,524,294 -0.02(-7.55%)
Feb 09, 2024 0.3000 0.3000 0.2650 0.2650 806,921 -0.02(-7.02%)
Feb 08, 2024 0.2900 0.2950 0.2600 0.2850 1,043,174 +0.00(+1.79%)
Feb 07, 2024 0.2950 0.3100 0.2800 0.2800 1,135,179 -0.03(-9.68%)
Feb 06, 2024 0.3300 0.3400 0.2950 0.3100 1,414,725 -0.02(-4.62%)
Feb 05, 2024 0.3000 0.3500 0.2950 0.3250 2,583,341 +0.04(+16.07%)
Feb 02, 2024 0.2750 0.3200 0.2600 0.2800 1,820,812 +0.00(+0.00%)
Feb 01, 2024 0.2500 0.2850 0.2400 0.2800 879,330 +0.03(+12.00%)
Jan 31, 2024 0.2350 0.2600 0.2250 0.2500 666,482 +0.02(+6.38%)
Jan 30, 2024 0.2600 0.2600 0.2300 0.2350 325,185 -0.02(-7.84%)
Jan 29, 2024 0.2500 0.2550 0.2250 0.2550 1,190,382 +0.01(+2.00%)
Jan 26, 2024 0.2350 0.2650 0.2050 0.2500 2,401,706 +0.02(+6.38%)
Jan 25, 2024 0.1550 0.2400 0.1550 0.2350 3,126,658 +0.07(+46.87%)
Jan 24, 2024 0.1550 0.1650 0.1500 0.1600 143,194 +0.01(+3.23%)
Jan 23, 2024 0.1600 0.1600 0.1550 0.1550 317,138 -0.01(-3.13%)
Jan 22, 2024 0.1700 0.1700 0.1600 0.1600 427,300 -0.01(-3.03%)
Jan 19, 2024 0.1700 0.1750 0.1650 0.1650 291,506 +0.00(+0.00%)
Jan 18, 2024 0.1650 0.1700 0.1600 0.1650 106,519 -0.01(-2.94%)
Jan 17, 2024 0.1500 0.1750 0.1500 0.1700 471,983 +0.01(+6.25%)
Jan 16, 2024 0.1550 0.1600 0.1500 0.1600 152,369 +0.01(+3.23%)
Jan 15, 2024 0.1550 0.1600 0.1500 0.1550 206,287 -0.01(-3.13%)
Jan 12, 2024 0.1650 0.1650 0.1550 0.1600 103,300 +0.00(+0.00%)
Jan 11, 2024 0.1600 0.1700 0.1600 0.1600 519,007 +0.00(+0.00%)
Jan 10, 2024 0.1600 0.1700 0.1550 0.1600 167,667 -0.01(-3.03%)
Jan 09, 2024 0.1700 0.1700 0.1600 0.1650 55,400 +0.00(+0.00%)
Jan 08, 2024 0.1600 0.1700 0.1600 0.1650 280,869 -0.01(-2.94%)
Jan 05, 2024 0.1700 0.1700 0.1600 0.1700 197,491 +0.01(+3.03%)
Jan 04, 2024 0.1600 0.1800 0.1550 0.1650 409,267 +0.01(+3.13%)
Jan 03, 2024 0.1500 0.1650 0.1450 0.1600 377,130 +0.01(+6.67%)
Jan 02, 2024 0.1450 0.1600 0.1400 0.1500 260,316 +0.01(+7.14%)
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%)
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.