MDL.V - Medallion Resources Ltd.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb 22, 20180.110.110.110.110.1129,500
Feb 21, 20180.110.110.100.110.1180,200
Feb 20, 20180.100.110.090.110.11282,000
Feb 16, 20180.100.100.090.090.0954,000
Feb 15, 20180.100.100.090.090.0945,000
Feb 14, 20180.100.100.100.100.106,000
Feb 13, 20180.100.100.100.100.109,000
Feb 12, 20180.100.100.100.100.1096,500
Feb 09, 20180.100.100.100.100.10238,300
Feb 08, 20180.110.110.100.100.10138,000
Feb 07, 20180.100.110.100.110.11632,000
Feb 06, 20180.100.100.100.100.1055,400
Feb 05, 20180.110.110.100.100.10138,500
Feb 02, 20180.100.110.100.110.1155,000
Feb 01, 20180.110.110.100.110.11131,500
Jan 31, 20180.120.120.110.110.11109,500
Jan 30, 20180.110.130.110.120.12237,500
Jan 29, 20180.130.130.120.120.1259,500
Jan 26, 20180.120.140.120.140.14134,100
Jan 25, 20180.110.120.110.120.12269,500
Jan 24, 20180.100.110.100.110.11196,000
Jan 23, 20180.110.110.100.100.10121,800
Jan 22, 20180.120.120.110.110.1199,000
Jan 19, 20180.120.120.120.120.1270,000
Jan 18, 20180.120.120.120.120.125,000
Jan 17, 20180.130.130.120.120.1237,500
Jan 16, 20180.120.120.120.120.1225,000
Jan 15, 20180.130.130.120.120.12160,000
Jan 12, 20180.130.130.120.120.1276,800
Jan 11, 20180.130.130.130.130.1316,400
Jan 10, 20180.130.130.120.130.1356,800
Jan 09, 20180.130.130.130.130.132,500
Jan 08, 20180.130.130.130.130.13-
Jan 05, 20180.130.130.120.130.1320,000
Jan 04, 20180.130.130.120.130.1374,500
Jan 03, 20180.140.140.120.120.12206,700
Jan 02, 20180.140.140.140.140.1411,000
Dec 29, 20170.140.140.140.140.1424,000
Dec 28, 20170.130.150.130.150.1553,500
Dec 27, 20170.140.140.130.140.1437,300
Dec 22, 20170.140.140.130.140.1425,000
Dec 21, 20170.140.140.130.140.1454,000
Dec 20, 20170.130.140.130.140.144,800
Dec 19, 20170.140.150.140.140.1466,500
Dec 18, 20170.150.150.150.150.1520,100
Dec 15, 20170.140.150.130.150.1555,300
Dec 14, 20170.140.140.140.140.1413,500
Dec 13, 20170.150.150.150.150.1522,800
Dec 12, 20170.150.150.150.150.157,000
Dec 11, 20170.150.150.140.140.1437,800
Dec 08, 20170.140.170.140.170.1712,300
Dec 07, 20170.140.140.140.140.1452,500
Dec 06, 20170.150.160.140.160.1652,500
Dec 05, 20170.160.170.160.170.175,000
Dec 04, 20170.150.150.150.150.157,500
Dec 01, 20170.160.160.160.160.1637,300
Nov 30, 20170.150.160.150.160.1643,500
Nov 29, 20170.140.140.140.140.14-
Nov 28, 20170.160.160.140.140.1435,000
Nov 27, 20170.160.160.160.160.168,100
Nov 24, 20170.170.180.160.180.1854,000
Nov 23, 20170.170.180.160.180.1849,000
Nov 22, 20170.180.180.170.170.1735,600
Nov 21, 20170.170.180.170.180.181,400
Nov 20, 20170.190.190.190.190.19-
Nov 17, 20170.190.190.190.190.19-
Nov 16, 20170.180.190.170.190.19113,800
Nov 15, 20170.180.200.180.200.2045,000
Nov 14, 20170.180.180.180.180.185,100
Nov 13, 20170.180.180.180.180.1873,400
Nov 10, 20170.200.200.190.190.198,500
Nov 09, 20170.180.200.180.200.209,500
Nov 08, 20170.180.200.170.190.1959,200
Nov 07, 20170.160.180.160.180.1857,000
Nov 06, 20170.170.170.170.170.17-
Nov 03, 20170.140.170.140.170.1711,000
Nov 02, 20170.140.170.140.140.1424,000
Nov 01, 20170.180.180.150.170.17135,500
Oct 31, 20170.180.200.180.180.1895,200
Oct 30, 20170.200.200.200.200.2020,500
Oct 27, 20170.200.200.180.200.20105,300
Oct 26, 20170.180.210.180.200.2075,000
Oct 25, 20170.170.180.160.180.1839,900
Oct 24, 20170.150.170.140.170.17123,100
Oct 23, 20170.150.150.150.150.15-
Oct 20, 20170.150.150.150.150.1513,000
Oct 19, 20170.160.160.160.160.161,500
Oct 18, 20170.150.150.150.150.154,500
Oct 17, 20170.150.150.150.150.15-
Oct 16, 20170.160.160.150.150.1542,000
Oct 13, 20170.160.170.160.170.1716,500
Oct 12, 20170.160.160.160.160.1650,400
Oct 11, 20170.160.170.160.160.1618,000
Oct 10, 20170.160.160.160.160.163,000
Oct 06, 20170.160.170.160.170.1750,300
Oct 05, 20170.160.160.160.160.169,600
Oct 04, 20170.150.160.150.160.1671,000
Oct 03, 20170.150.160.150.160.1647,500
Oct 02, 20170.140.140.140.140.14-
Sep 29, 20170.160.160.140.140.1423,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...