The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Madalena Energy Inc.

  • MVN
  • TSX Venture
  • Oil and Gas
  • Latest 0.455
  • Currency C$
  • Change -0.005
  • Percent Change -1.087 %
  • Volume 2,533,657
  • Tue Sep 23, 2014 03:59 PM EDT TSX Venture data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 0.46 Last Trade: Sep 23, 2014
Date High Low Open Close Volume
Sep 23 0.48 0.45 0.46 0.46 2,533,657
Sep 22 0.49 0.45 0.48 0.46 1,593,632
Sep 19 0.50 0.48 0.48 0.48 1,387,932
Sep 18 0.49 0.44 0.44 0.48 3,309,850
Sep 17 0.46 0.42 0.44 0.46 5,643,825
Sep 16 0.44 0.42 0.43 0.44 1,130,932
Sep 15 0.46 0.40 0.46 0.44 1,581,920
Sep 12 0.46 0.44 0.46 0.46 7,783,419
Sep 11 0.48 0.44 0.48 0.46 941,328
Sep 10 0.49 0.46 0.49 0.47 895,571
Sep 9 0.50 0.48 0.49 0.48 688,358
Sep 8 0.50 0.48 0.49 0.48 733,847
Sep 5 0.51 0.48 0.50 0.48 2,344,524
Sep 4 0.52 0.50 0.51 0.50 894,199
Sep 3 0.51 0.49 0.50 0.51 1,226,201
Sep 2 0.51 0.48 0.51 0.50 706,001
Aug 29 0.51 0.49 0.51 0.51 785,164
Aug 28 0.52 0.50 0.52 0.51 1,464,081
Aug 27 0.53 0.50 0.50 0.52 5,074,643
Aug 26 0.50 0.48 0.48 0.49 1,512,080
Aug 25 0.48 0.45 0.45 0.46 449,985
Aug 22 0.46 0.44 0.46 0.46 406,097
Aug 21 0.46 0.44 0.45 0.46 148,942
Aug 20 0.46 0.44 0.46 0.45 163,400
Aug 19 0.46 0.43 0.45 0.46 208,195
Aug 18 0.45 0.44 0.44 0.44 407,576
Aug 15 0.46 0.43 0.44 0.45 1,163,625
Aug 14 0.46 0.44 0.45 0.45 416,956
Aug 13 0.44 0.42 0.42 0.44 434,890
Aug 12 0.42 0.40 0.42 0.42 751,450
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.