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

(CSE: MDMA )

0.2200 UNCHANGED
Official Closing Price Updated: 3:59 PM EDT, Apr 26, 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 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 0.2300 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%)
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.