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

(CSE: MDMA )

0.1900 UNCHANGED
Streaming Delayed Price Updated: 12:32 PM EDT, May 23, 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 (%)
Jul 31, 2023 0.3050 0.3150 0.2950 0.3000 222,288 +0.00(+0.00%)
Jul 28, 2023 0.3000 0.3100 0.2950 0.3000 215,285 +0.00(+0.00%)
Jul 27, 2023 0.3150 0.3150 0.2900 0.3000 168,107 +0.00(+0.00%)
Jul 26, 2023 0.2950 0.3250 0.2900 0.3000 321,414 +0.01(+3.45%)
Jul 25, 2023 0.3000 0.3050 0.2850 0.2900 289,330 -0.02(-6.45%)
Jul 24, 2023 0.3150 0.3150 0.2900 0.3100 495,804 -0.01(-3.13%)
Jul 21, 2023 0.3300 0.3300 0.3050 0.3200 520,544 -0.02(-5.88%)
Jul 20, 2023 0.3150 0.3400 0.3100 0.3400 211,009 +0.03(+9.68%)
Jul 19, 2023 0.3300 0.3300 0.3100 0.3100 188,551 -0.02(-6.06%)
Jul 18, 2023 0.3150 0.3350 0.2900 0.3300 410,960 +0.03(+8.20%)
Jul 17, 2023 0.3150 0.3150 0.2900 0.3050 631,956 -0.03(-7.58%)
Jul 14, 2023 0.3400 0.3400 0.2800 0.3300 2,686,586 -0.01(-1.49%)
Jul 13, 2023 0.3650 0.3650 0.3250 0.3350 718,273 -0.02(-6.94%)
Jul 12, 2023 0.3900 0.3900 0.3550 0.3600 408,347 -0.03(-7.69%)
Jul 11, 2023 0.3700 0.4000 0.3700 0.3900 517,915 +0.01(+1.30%)
Jul 10, 2023 0.3850 0.3900 0.3650 0.3850 323,017 -0.01(-1.28%)
Jul 07, 2023 0.3750 0.3900 0.3600 0.3900 616,168 +0.02(+5.41%)
Jul 06, 2023 0.3800 0.3850 0.3050 0.3700 1,209,295 -0.03(-6.33%)
Jul 05, 2023 0.4000 0.4050 0.3750 0.3950 615,026 +0.01(+1.28%)
Jul 04, 2023 0.4000 0.4250 0.3800 0.3900 1,595,877 -0.01(-1.27%)
Jun 30, 2023 0.3950 0 +0.00(+0.00%)
Jun 29, 2023 0.3850 0.3950 0.3750 0.3950 547,785 +0.02(+5.33%)
Jun 28, 2023 0.3550 0.3950 0.3450 0.3750 550,272 +0.02(+5.63%)
Jun 27, 2023 0.3650 0.4200 0.3550 0.3550 1,268,585 -0.02(-5.33%)
Jun 26, 2023 0.3650 0.3900 0.3450 0.3750 1,341,348 +0.02(+4.17%)
Jun 23, 2023 0.3200 0.3700 0.3050 0.3600 1,699,214 +0.04(+12.50%)
Jun 22, 2023 0.2950 0.3250 0.2700 0.3200 894,880 +0.02(+6.67%)
Jun 21, 2023 0.2800 0.3000 0.2600 0.3000 672,084 +0.02(+9.09%)
Jun 20, 2023 0.2850 0.2900 0.2600 0.2750 918,227 +0.00(+0.00%)
Jun 19, 2023 0.2800 0.2950 0.2700 0.2750 731,127 +0.00(+0.00%)
Jun 16, 2023 0.2600 0.3250 0.2600 0.2750 4,352,168 +0.02(+7.84%)
Jun 15, 2023 0.2450 0.2550 0.2300 0.2550 1,015,283 +0.01(+4.08%)
Jun 14, 2023 0.2650 0.2650 0.2350 0.2450 1,919,168 -0.02(-5.77%)
Jun 13, 2023 0.2850 0.2950 0.2350 0.2600 6,153,545 -0.07(-21.21%)
Jun 12, 2023 0.3400 0.3900 0.3300 0.3300 2,331,133 +0.05(+15.79%)
Jun 09, 2023 0.3150 0.3200 0.2850 0.2850 438,839 -0.02(-5.00%)
Jun 08, 2023 0.2900 0.3000 0.2850 0.3000 164,691 +0.01(+3.45%)
Jun 07, 2023 0.3400 0.3400 0.2900 0.2900 797,498 -0.05(-13.43%)
Jun 06, 2023 0.3550 0.3550 0.3150 0.3350 232,680 -0.01(-1.47%)
Jun 05, 2023 0.3150 0.3450 0.3100 0.3400 323,587 +0.01(+3.03%)
Jun 02, 2023 0.3250 0.3300 0.2950 0.3300 629,539 +0.03(+8.20%)
Jun 01, 2023 0.3200 0.3300 0.2800 0.3050 630,065 -0.03(-8.96%)
May 31, 2023 0.2800 0.3400 0.2700 0.3350 818,330 +0.07(+24.07%)
May 30, 2023 0.3300 0.3300 0.2550 0.2700 2,710,686 -0.05(-15.62%)
May 29, 2023 0.3900 0.3950 0.3200 0.3200 1,320,694 -0.05(-14.67%)
May 26, 2023 0.4000 0.4100 0.3750 0.3750 589,706 -0.03(-6.25%)
May 25, 2023 0.4200 0.4300 0.3800 0.4000 368,068 -0.01(-2.44%)
May 24, 2023 0.3800 0.4250 0.3550 0.4100 1,105,977 +0.03(+9.33%)
May 23, 2023 0.4200 0.4250 0.3600 0.3750 1,074,327 -0.06(-13.79%)
May 19, 2023 0.4350 0 +0.01(+2.35%)
May 18, 2023 0.4450 0.4450 0.3850 0.4250 1,141,799 -0.02(-4.49%)
May 17, 2023 0.4400 0.4800 0.4400 0.4450 787,629 +0.01(+2.30%)
May 16, 2023 0.4450 0.4850 0.4350 0.4350 1,126,061 +0.00(+0.00%)
May 15, 2023 0.4300 0.4650 0.4200 0.4350 746,667 -0.01(-1.14%)
May 12, 2023 0.4300 0.4650 0.4300 0.4400 976,435 +0.01(+1.15%)
May 11, 2023 0.3750 0.4350 0.3700 0.4350 1,864,138 +0.08(+20.83%)
May 10, 2023 0.3600 0.3750 0.3400 0.3600 1,065,563 -0.01(-1.37%)
May 09, 2023 0.3500 0.3800 0.3450 0.3650 952,626 +0.02(+7.35%)
May 08, 2023 0.3000 0.3550 0.2900 0.3400 1,836,115 +0.03(+9.68%)
May 05, 2023 0.3900 0.3900 0.2900 0.3100 2,251,237 -0.08(-19.48%)
May 04, 2023 0.4250 0.4400 0.3850 0.3850 743,581 -0.03(-8.33%)
May 03, 2023 0.4150 0.4300 0.3600 0.4200 1,853,276 +0.03(+7.69%)
May 02, 2023 0.5300 0.5400 0.3850 0.3900 4,292,538 -0.10(-20.41%)
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.