MDM Permian, Inc. (MDMP)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0126

-0.0023

(-15.30%)

At close: 03:56PM EDT

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.0128	0.0138	0.0109	0.0126	0.0126	195,050
May 08, 2024	0.0150	0.0170	0.0150	0.0150	0.0150	158,900
May 07, 2024	0.0150	0.0150	0.0140	0.0140	0.0140	28,300
May 06, 2024	0.0120	0.0140	0.0100	0.0140	0.0140	1,104,000
May 03, 2024	0.0130	0.0130	0.0120	0.0120	0.0120	67,100
May 02, 2024	0.0200	0.0200	0.0100	0.0120	0.0120	459,100
May 01, 2024	0.0170	0.0200	0.0170	0.0200	0.0200	60,300
Apr 30, 2024	0.0190	0.0190	0.0190	0.0190	0.0190	2,600
Apr 29, 2024	0.0210	0.0230	0.0190	0.0190	0.0190	104,000
Apr 26, 2024	0.0200	0.0210	0.0200	0.0210	0.0210	155,400
Apr 25, 2024	0.0190	0.0210	0.0190	0.0210	0.0210	159,000
Apr 24, 2024	0.0200	0.0220	0.0160	0.0190	0.0190	181,600
Apr 23, 2024	0.0230	0.0230	0.0160	0.0220	0.0220	299,300
Apr 22, 2024	0.0230	0.0260	0.0190	0.0230	0.0230	416,600
Apr 19, 2024	0.0260	0.0260	0.0230	0.0230	0.0230	969,200
Apr 18, 2024	0.0230	0.0290	0.0210	0.0260	0.0260	1,017,500
Apr 17, 2024	0.0260	0.0270	0.0220	0.0230	0.0230	761,800
Apr 16, 2024	0.0120	0.0280	0.0120	0.0250	0.0250	4,827,200
Apr 15, 2024	0.0100	0.0120	0.0070	0.0120	0.0120	1,393,300
Apr 12, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	36,300
Apr 11, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	80,800
Apr 10, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	72,000
Apr 09, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	199,500
Apr 08, 2024	0.0090	0.0100	0.0080	0.0100	0.0100	145,200
Apr 05, 2024	0.0100	0.0100	0.0080	0.0080	0.0080	51,800
Apr 04, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	5,900
Apr 03, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	2,700
Apr 02, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	6,800
Apr 01, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	74,400
Mar 28, 2024	0.0090	0.0100	0.0080	0.0090	0.0090	442,400
Mar 27, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	60,000
Mar 26, 2024	0.0080	0.0090	0.0070	0.0090	0.0090	204,000
Mar 25, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	411,100
Mar 22, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	40,000
Mar 21, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	37,200
Mar 20, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	60,900
Mar 19, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	10,400
Mar 18, 2024	0.0070	0.0080	0.0070	0.0070	0.0070	32,700
Mar 15, 2024	0.0070	0.0090	0.0070	0.0080	0.0080	68,400
Mar 14, 2024	0.0080	0.0080	0.0080	0.0080	0.0080	25,000
Mar 13, 2024	0.0080	0.0090	0.0070	0.0070	0.0070	28,500
Mar 12, 2024	0.0070	0.0090	0.0070	0.0090	0.0090	44,000
Mar 11, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	67,200
Mar 08, 2024	0.0080	0.0090	0.0080	0.0090	0.0090	109,500
Mar 07, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	120,000
Mar 06, 2024	0.0080	0.0080	0.0070	0.0070	0.0070	2,200
Mar 05, 2024	0.0090	0.0090	0.0060	0.0070	0.0070	245,900
Mar 04, 2024	0.0070	0.0080	0.0070	0.0070	0.0070	136,500
Mar 01, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	81,300
Feb 29, 2024	0.0080	0.0100	0.0060	0.0070	0.0070	1,444,100
Feb 28, 2024	0.0090	0.0100	0.0080	0.0100	0.0100	112,700
Feb 27, 2024	0.0080	0.0100	0.0080	0.0100	0.0100	492,100
Feb 26, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	10,000
Feb 23, 2024	0.0080	0.0100	0.0070	0.0070	0.0070	110,300
Feb 22, 2024	0.0080	0.0090	0.0070	0.0080	0.0080	130,700
Feb 21, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	5,400
Feb 20, 2024	0.0100	0.0100	0.0080	0.0080	0.0080	96,500
Feb 16, 2024	0.0090	0.0100	0.0080	0.0090	0.0090	85,600
Feb 15, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	8,100
Feb 14, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	102,900
Feb 13, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	183,500
Feb 12, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	312,100
Feb 09, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	66,000
Feb 08, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	2,300
Feb 07, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	121,400
Feb 06, 2024	0.0090	0.0100	0.0090	0.0100	0.0100	71,200
Feb 05, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	47,500
Feb 02, 2024	0.0100	0.0100	0.0080	0.0100	0.0100	90,900
Feb 01, 2024	0.0100	0.0100	0.0090	0.0100	0.0100	70,100
Jan 31, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	152,500
Jan 30, 2024	0.0090	0.0100	0.0090	0.0090	0.0090	301,400
Jan 29, 2024	0.0090	0.0100	0.0080	0.0100	0.0100	560,600
Jan 26, 2024	0.0090	0.0090	0.0070	0.0090	0.0090	175,900
Jan 25, 2024	0.0090	0.0090	0.0080	0.0090	0.0090	33,400
Jan 24, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	80,000
Jan 23, 2024	0.0070	0.0080	0.0060	0.0080	0.0080	1,341,000
Jan 22, 2024	0.0090	0.0090	0.0090	0.0090	0.0090	152,700
Jan 19, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	861,600
Jan 18, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	127,300
Jan 17, 2024	0.0110	0.0110	0.0110	0.0110	0.0110	47,200
Jan 16, 2024	0.0100	0.0140	0.0100	0.0100	0.0100	152,700
Jan 12, 2024	0.0100	0.0100	0.0090	0.0090	0.0090	42,300
Jan 11, 2024	0.0100	0.0110	0.0090	0.0090	0.0090	15,800
Jan 10, 2024	0.0090	0.0100	0.0080	0.0080	0.0080	311,500
Jan 09, 2024	0.0080	0.0090	0.0080	0.0080	0.0080	317,100
Jan 08, 2024	0.0090	0.0090	0.0080	0.0080	0.0080	256,900
Jan 05, 2024	0.0080	0.0080	0.0070	0.0080	0.0080	80,800
Jan 04, 2024	0.0070	0.0080	0.0070	0.0070	0.0070	110,700
Jan 03, 2024	0.0080	0.0090	0.0060	0.0080	0.0080	169,900
Jan 02, 2024	0.0100	0.0130	0.0070	0.0080	0.0080	683,700
Dec 29, 2023	0.0090	0.0090	0.0080	0.0090	0.0090	51,600
Dec 28, 2023	0.0090	0.0100	0.0080	0.0080	0.0080	337,400
Dec 27, 2023	0.0070	0.0090	0.0070	0.0080	0.0080	211,300
Dec 26, 2023	0.0090	0.0110	0.0080	0.0080	0.0080	264,700
Dec 22, 2023	0.0100	0.0110	0.0090	0.0090	0.0090	327,500
Dec 21, 2023	0.0090	0.0100	0.0080	0.0080	0.0080	1,364,700
Dec 20, 2023	0.0100	0.0100	0.0090	0.0100	0.0100	291,500
Dec 19, 2023	0.0090	0.0090	0.0080	0.0090	0.0090	111,900
Dec 18, 2023	0.0090	0.0110	0.0090	0.0090	0.0090	233,500
Dec 15, 2023	0.0100	0.0120	0.0050	0.0090	0.0090	1,336,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.63(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.36(+0.85%)

CAD/USD0.7315+0.0027(+0.36%)

CRUDE OIL79.60+0.34(+0.43%)

Bitcoin CAD85,538.25+1,474.12(+1.75%)

MDM Permian, Inc. (MDMP)

S&P/TSX
22,375.83
+116.63(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.36(+0.85%)

CAD/USD
0.7315
+0.0027(+0.36%)

CRUDE OIL
79.60
+0.34(+0.43%)

Bitcoin CAD
85,538.25
+1,474.12(+1.75%)