ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Madison Energy Corp. (OP:MECPF)

0.0694 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 0.0694 0.0694 0.0694 0.0694 508 +0.00(+0.00%)
Nov 26, 2025 0.0620 0.0840 0.0570 0.0694 14,350 +0.01(+11.94%)
Nov 25, 2025 0.0785 0.0800 0.0595 0.0620 57,850 +0.01(+14.81%)
Nov 24, 2025 0.0655 0.0655 0.0540 0.0540 15,900 -0.02(-24.48%)
Nov 21, 2025 0.0497 0.0715 0.0497 0.0715 53,519 +0.01(+15.32%)
Nov 20, 2025 0.0624 0.0628 0.0620 0.0620 48,712 +0.00(+0.00%)
Nov 19, 2025 0.0608 0.0678 0.0608 0.0620 52,995 -0.01(-8.55%)
Nov 18, 2025 0.0689 0.0704 0.0670 0.0678 3,279 +0.01(+12.81%)
Nov 14, 2025 0.0601 48 -0.01(-12.77%)
Nov 13, 2025 0.0678 0.0689 0.0678 0.0689 1,700 -0.00(-4.70%)
Nov 12, 2025 0.0723 0.0723 0.0678 0.0723 13,170 -0.00(-1.36%)
Nov 10, 2025 0.0733 0 +0.00(+1.81%)
Nov 07, 2025 0.0699 0.0720 0.0699 0.0720 66,285 -0.01(-16.96%)
Nov 06, 2025 0.0887 0.0887 0.0762 0.0867 3,800 -0.00(-1.70%)
Nov 05, 2025 0.0839 0.0882 0.0838 0.0882 22,000 +0.02(+26.72%)
Nov 04, 2025 0.0706 0.0800 0.0696 0.0696 19,500 -0.01(-13.00%)
Nov 03, 2025 0.0777 0.0971 0.0697 0.0800 93,634 -0.01(-10.11%)
Oct 31, 2025 0.0890 0.0890 0.0890 0.0890 4,000 -0.01(-8.34%)
Oct 30, 2025 0.0971 0.0971 0.0950 0.0971 3,610 +0.01(+7.53%)
Oct 29, 2025 0.0756 0.0903 0.0756 0.0903 32,522 +0.01(+17.73%)
Oct 28, 2025 0.0831 0.0831 0.0767 0.0767 650 -0.01(-6.58%)
Oct 27, 2025 0.1000 0.1100 0.0641 0.0821 19,850 -0.02(-17.90%)
Oct 24, 2025 0.1000 0.1000 0.1000 0.1000 2,550 +0.01(+11.11%)
Oct 23, 2025 0.0850 0.0900 0.0850 0.0900 33,977 +0.00(+5.39%)
Oct 22, 2025 0.0800 0.0854 0.0750 0.0854 59,131 -0.00(-2.51%)
Oct 21, 2025 0.0756 0.0897 0.0737 0.0876 186,042 +0.01(+14.06%)
Oct 20, 2025 0.0826 0.0862 0.0768 0.0768 11,612 -0.00(-4.12%)
Oct 17, 2025 0.0870 0.0878 0.0795 0.0801 35,414 -0.01(-11.00%)
Oct 16, 2025 0.0950 0.1000 0.0890 0.0900 56,377 -0.00(-4.86%)
Oct 15, 2025 0.0953 0.1040 0.0934 0.0946 45,174 +0.00(+1.28%)
Oct 14, 2025 0.0890 0.0934 0.0890 0.0934 5,351 -0.00(-1.16%)
Oct 13, 2025 0.0945 0.2000 0.0890 0.0945 198,249 -0.00(-1.15%)
Oct 10, 2025 0.0946 0.1000 0.0890 0.0956 79,840 +0.00(+1.16%)
Oct 09, 2025 0.0750 0.1000 0.0750 0.0945 12,060 +0.02(+23.53%)
Oct 08, 2025 0.1000 0.1000 0.0765 0.0765 7,086 -0.01(-15.56%)
Oct 07, 2025 0.0906 0.0906 0.0750 0.0906 1,156 +0.02(+20.80%)
Oct 06, 2025 0.0842 0.0946 0.0750 0.0750 44,903 -0.00(-3.97%)
Oct 03, 2025 0.0822 0.0822 0.0781 0.0781 6,000 -0.00(-3.46%)
Oct 02, 2025 0.0813 0.0900 0.0775 0.0809 74,360 -0.00(-2.29%)
Oct 01, 2025 0.0870 0.0900 0.0776 0.0828 30,016 -0.02(-17.20%)
Sep 30, 2025 0.0567 0.1000 0.0567 0.1000 24,300 +0.02(+18.20%)
Sep 29, 2025 0.0900 0.0920 0.0784 0.0846 42,520 -0.01(-6.00%)
Sep 26, 2025 0.0773 0.0900 0.0773 0.0900 18,500 +0.00(+4.65%)
Sep 25, 2025 0.0814 0.0900 0.0814 0.0860 35,095 +0.01(+6.44%)
Sep 24, 2025 0.0785 0.0878 0.0781 0.0808 3,850 -0.00(-5.16%)
Sep 23, 2025 0.0852 0.0852 0.0852 0.0852 466 -0.00(-0.12%)
Sep 22, 2025 0.1000 0.1000 0.0853 0.0853 56,400 -0.01(-10.21%)
Sep 19, 2025 0.0950 0.0950 0.0950 0.0950 1,270 +0.01(+8.45%)
Sep 18, 2025 0.0811 0.0889 0.0784 0.0876 33,015 +0.01(+8.96%)
Sep 17, 2025 0.0854 0.0854 0.0804 0.0804 5,070 +0.00(+1.39%)
Sep 16, 2025 0.0732 0.0925 0.0732 0.0793 40,905 +0.01(+9.99%)
Sep 15, 2025 0.0635 0.0759 0.0635 0.0721 8,496 -0.01(-7.68%)
Sep 12, 2025 0.0802 0.0805 0.0589 0.0781 22,584 +0.01(+22.99%)
Sep 11, 2025 0.0635 0.0635 0.0635 0.0635 3,830 -0.02(-20.92%)
Sep 10, 2025 0.0724 0.0812 0.0703 0.0803 261,972 +0.02(+26.26%)
Sep 09, 2025 0.0708 0.0708 0.0636 0.0636 2,099 -0.01(-14.05%)
Sep 08, 2025 0.0740 0.0740 0.0740 0.0740 5,100 -0.00(-5.85%)
Sep 05, 2025 0.0786 0.0786 0.0786 0.0786 1,010 +0.01(+9.02%)
Sep 04, 2025 0.0846 0.0846 0.0670 0.0721 26,785 -0.01(-6.49%)
Sep 03, 2025 0.0792 0.0832 0.0716 0.0771 46,755 -0.00(-5.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.