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

Mandalay Resources Corp (OP: MNDJF )

1.640 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 23, 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 (%)
Oct 30, 2015 0.6134 0.6134 0.5950 0.6130 2,550 -0.00(-0.18%)
Oct 29, 2015 0.6040 0.6141 0.6040 0.6141 2,100 +0.00(+0.51%)
Oct 28, 2015 0.6234 0.6263 0.6080 0.6110 11,126 +0.02(+3.38%)
Oct 27, 2015 0.6070 0.6070 0.5910 0.5910 11,400 -0.03(-5.41%)
Oct 23, 2015 0.6248 0.6248 0.6248 0 +0.02(+2.73%)
Oct 22, 2015 0.6050 0.6082 0.6050 0.6082 4,000 +0.00(+0.18%)
Oct 21, 2015 0.6160 0.6160 0.6071 0.6071 5,900 -0.01(-1.12%)
Oct 20, 2015 0.6100 0.6140 0.6100 0.6140 700 -0.00(-0.42%)
Oct 19, 2015 0.6560 0.6560 0.6166 0.6166 9,500 -0.04(-6.01%)
Oct 16, 2015 0.6480 0.6560 0.6480 0.6560 6,043 -0.00(-0.46%)
Oct 15, 2015 0.6568 0.6590 0.6568 0.6590 106,000 +0.01(+1.07%)
Oct 14, 2015 0.6400 0.6546 0.6194 0.6520 33,331 +0.03(+4.30%)
Oct 13, 2015 0.6250 0.6251 0.6250 0.6251 4,100 -0.01(-2.16%)
Oct 09, 2015 0.6389 0.6389 0.6389 0 +0.04(+6.13%)
Oct 08, 2015 0.5950 0.6020 0.5950 0.6020 16,800 -0.02(-2.59%)
Oct 07, 2015 0.6286 0.6286 0.6180 0.6180 9,024 -0.01(-2.14%)
Oct 06, 2015 0.6160 0.6315 0.6160 0.6315 4,500 +0.02(+3.69%)
Oct 05, 2015 0.5850 0.6090 0.5850 0.6090 3,500 +0.01(+2.32%)
Oct 02, 2015 0.5710 0.5952 0.5710 0.5952 1,500 +0.05(+9.21%)
Oct 01, 2015 0.5380 0.5610 0.5380 0.5450 8,300 +0.02(+2.83%)
Sep 30, 2015 0.5810 0.5810 0.5300 0.5300 12,800 -0.04(-7.15%)
Sep 29, 2015 0.5644 0.5708 0.5634 0.5708 4,445 -0.00(-0.56%)
Sep 28, 2015 0.5900 0.5900 0.5740 0.5740 3,200 +0.01(+1.77%)
Sep 25, 2015 0.5730 0.5730 0.5640 0.5640 4,170 -0.02(-3.90%)
Sep 24, 2015 0.5910 0.5910 0.5869 0.5869 1,850 +0.00(+0.67%)
Sep 23, 2015 0.5890 0.5890 0.5830 0.5830 2,180 -0.01(-1.44%)
Sep 21, 2015 0.5915 0.5915 0.5915 0 +0.02(+3.19%)
Sep 18, 2015 0.6095 0.6095 0.5732 0.5732 23,460 -0.02(-3.52%)
Sep 17, 2015 0.5895 0.5978 0.5895 0.5941 44,500 +0.01(+2.08%)
Sep 16, 2015 0.5730 0.5820 0.5620 0.5820 81,200 +0.00(+0.55%)
Sep 15, 2015 0.5720 0.5788 0.5711 0.5788 45,505 +0.03(+6.20%)
Sep 14, 2015 0.5380 0.5450 0.5380 0.5450 16,900 -0.01(-1.55%)
Sep 11, 2015 0.5532 0.5582 0.5440 0.5536 24,000 -0.01(-1.53%)
Sep 10, 2015 0.5682 0.5682 0.5535 0.5622 14,000 +0.00(+0.30%)
Sep 09, 2015 0.5838 0.5950 0.5420 0.5605 45,594 -0.02(-3.91%)
Sep 08, 2015 0.5940 0.5940 0.5755 0.5833 7,600 -0.02(-2.56%)
Sep 04, 2015 0.5986 0.5986 0.5986 0 +0.01(+2.15%)
Sep 03, 2015 0.6160 0.6240 0.5860 0.5860 7,100 -0.01(-1.84%)
Sep 02, 2015 0.6150 0.6160 0.5970 0.5970 25,000 -0.03(-5.22%)
Sep 01, 2015 0.6299 0.6299 0.6299 0.6299 1,010 +0.00(+0.62%)
Aug 31, 2015 0.6450 0.6450 0.6260 0.6260 5,000 -0.00(-0.03%)
Aug 28, 2015 0.6187 0.6262 0.6187 0.6262 9,000 +0.02(+3.68%)
Aug 27, 2015 0.6040 0.6040 0.6040 0.6040 1,400 +0.01(+2.34%)
Aug 26, 2015 0.6070 0.6070 0.5902 0.5902 10,500 -0.02(-3.20%)
Aug 25, 2015 0.6070 0.6097 0.6070 0.6097 5,500 +0.00(+0.78%)
Aug 24, 2015 0.6170 0.6238 0.6050 0.6050 24,500 -0.02(-3.66%)
Aug 21, 2015 0.6360 0.6360 0.6280 0.6280 14,045 +0.00(+0.59%)
Aug 20, 2015 0.6230 0.6310 0.6220 0.6243 68,600 +0.00(+0.05%)
Aug 19, 2015 0.6240 0.6240 0.6240 0.6240 1,000 +0.01(+1.13%)
Aug 17, 2015 0.6170 0.6170 0.6170 0 -0.01(-2.13%)
Aug 14, 2015 0.6304 0.6304 0.6304 0.6304 1,000 +0.02(+2.57%)
Aug 13, 2015 0.6050 0.6146 0.6050 0.6146 11,800 -0.01(-1.85%)
Aug 12, 2015 0.6097 0.6370 0.6097 0.6262 13,200 +0.03(+4.89%)
Aug 11, 2015 0.5996 0.5996 0.5960 0.5970 4,922 -0.01(-2.08%)
Aug 10, 2015 0.5990 0.6097 0.5880 0.6097 8,629 +0.00(+0.26%)
Aug 07, 2015 0.6060 0.6081 0.6036 0.6081 6,500 -0.01(-1.28%)
Aug 06, 2015 0.5900 0.6160 0.5900 0.6160 23,026 +0.02(+2.67%)
Aug 05, 2015 0.6000 0.6000 0.6000 0.6000 1,500 -0.00(-0.17%)
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.