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

Mandalay Resources Corp (OP: MNDJF )

1.650 UNCHANGED
Streaming Delayed Price Updated: 11:02 AM EDT, May 22, 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 (%)
Nov 28, 2014 0.7590 0.7590 0.7130 0.7130 208,563 -0.11(-13.19%)
Nov 26, 2014 0.8213 0.8213 0.8213 0 +0.04(+5.04%)
Nov 24, 2014 0.7819 0.7819 0.7819 0 -0.02(-1.89%)
Nov 21, 2014 0.7970 0.8060 0.7970 0.7970 10,400 +0.03(+4.32%)
Nov 20, 2014 0.7712 0.7712 0.7640 0.7640 38,718 +0.01(+1.72%)
Nov 19, 2014 0.7735 0.7779 0.7511 0.7511 54,800 -0.03(-4.20%)
Nov 18, 2014 0.7710 0.7840 0.7640 0.7840 16,430 +0.06(+7.54%)
Nov 17, 2014 0.7604 0.7290 0.7290 59,168 -0.03(-4.13%)
Nov 14, 2014 0.7430 0.7650 0.7430 0.7604 17,495 -0.01(-0.95%)
Nov 13, 2014 0.8106 0.8180 0.7450 0.7677 136,700 -0.04(-5.06%)
Nov 12, 2014 0.7960 0.8086 0.7944 0.8086 8,150 +0.01(+0.89%)
Nov 11, 2014 0.7937 0.8015 0.7880 0.8015 6,800 -0.00(-0.43%)
Nov 10, 2014 0.7900 0.8050 0.7900 0.8050 1,150 -0.01(-1.11%)
Nov 07, 2014 0.8212 0.8340 0.8140 0.8140 16,716 +0.02(+1.93%)
Nov 06, 2014 0.7518 0.7986 0.7518 0.7986 73,500 +0.05(+6.13%)
Nov 05, 2014 0.7545 0.7927 0.7525 0.7525 51,084 -0.05(-6.21%)
Nov 04, 2014 0.8140 0.8140 0.8023 0.8023 12,000 -0.03(-3.34%)
Nov 03, 2014 0.8270 0.8350 0.8210 0.8300 47,300 -0.01(-0.77%)
Oct 31, 2014 0.8660 0.8660 0.8100 0.8364 25,000 -0.06(-7.07%)
Oct 30, 2014 0.8910 0.9000 0.8790 0.9000 13,550 -0.02(-2.39%)
Oct 29, 2014 0.9220 0.9220 0.9220 0.9220 1,000 +0.01(+0.77%)
Oct 28, 2014 0.9220 0.9220 0.9150 0.9150 11,300 -0.02(-1.61%)
Oct 27, 2014 0.9300 0.9300 0.9300 0.9300 300 +0.02(+2.09%)
Oct 24, 2014 0.9144 0.9144 0.9110 0.9110 18,400 -0.00(-0.22%)
Oct 22, 2014 0.9430 0.9430 0.9130 0.9130 5,500 -0.01(-0.76%)
Oct 21, 2014 0.9240 0.9240 0.9200 0.9200 3,500 +0.00(+0.26%)
Oct 20, 2014 0.8981 0.9176 0.8900 0.9176 10,500 +0.04(+4.04%)
Oct 17, 2014 0.9040 0.9040 0.8820 0.8820 3,500 -0.00(-0.11%)
Oct 16, 2014 0.8990 0.9110 0.8820 0.8830 14,222 -0.02(-1.67%)
Oct 15, 2014 0.8710 0.8990 0.8700 0.8980 27,822 -0.02(-1.75%)
Oct 14, 2014 0.8960 0.9140 0.8850 0.9140 27,798 +0.04(+4.70%)
Oct 10, 2014 0.8730 0.8730 0.8730 0 -0.04(-4.07%)
Oct 09, 2014 0.9100 0.9100 0.9100 0.9100 487 -0.01(-1.52%)
Oct 08, 2014 0.9050 0.9240 0.9050 0.9240 10,200 +0.03(+3.82%)
Oct 07, 2014 0.8990 0.9000 0.8900 0.8900 12,400 -0.01(-0.68%)
Oct 06, 2014 0.8951 0.9030 0.8951 0.8961 13,500 -0.01(-0.76%)
Oct 03, 2014 0.8960 0.9212 0.8855 0.9030 33,256 -0.02(-1.95%)
Oct 02, 2014 0.9000 0.9210 0.9000 0.9210 7,051 +0.00(+0.53%)
Oct 01, 2014 0.9080 0.9161 0.8923 0.9161 2,524 +0.02(+1.90%)
Sep 30, 2014 0.8725 0.9070 0.8725 0.8990 11,149 -0.00(-0.44%)
Sep 29, 2014 0.9030 0.9030 0.8730 0.9030 3,178 +0.01(+1.52%)
Sep 26, 2014 0.8870 0.8895 0.8850 0.8895 2,200 +0.01(+1.03%)
Sep 25, 2014 0.8790 0.8812 0.8590 0.8804 26,771 -0.00(-0.35%)
Sep 24, 2014 0.8690 0.8835 0.8690 0.8835 2,553 -0.00(-0.50%)
Sep 23, 2014 0.8464 0.8910 0.8450 0.8879 30,747 +0.04(+4.95%)
Sep 22, 2014 0.8608 0.8610 0.8210 0.8460 28,261 -0.02(-2.08%)
Sep 19, 2014 0.9016 0.9016 0.8600 0.8640 18,281 -0.03(-3.79%)
Sep 18, 2014 0.9340 0.9371 0.8980 0.8980 40,364 -0.05(-5.07%)
Sep 17, 2014 0.9460 0.9460 0.9460 0.9460 15,842 -0.02(-2.46%)
Sep 16, 2014 0.9490 0.9720 0.9490 0.9699 47,291 +0.02(+2.31%)
Sep 15, 2014 0.9330 0.9530 0.9330 0.9480 12,999 +0.01(+0.64%)
Sep 12, 2014 0.9240 0.9465 0.9240 0.9420 17,200 +0.04(+4.43%)
Sep 11, 2014 0.9444 0.9444 0.8920 0.9020 17,015 -0.07(-6.91%)
Sep 10, 2014 0.9600 0.9702 0.9600 0.9690 10,000 +0.00(+0.31%)
Sep 09, 2014 0.9660 0.9770 0.9470 0.9660 24,300 -0.03(-2.79%)
Sep 08, 2014 0.9750 0.9937 0.9750 0.9937 3,000 +0.03(+3.51%)
Sep 05, 2014 0.9687 0.9687 0.9600 0.9600 10,000 -0.00(-0.21%)
Sep 04, 2014 0.9830 1.000 0.9620 0.9620 1,800 -0.04(-3.80%)
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.