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 (%)
Dec 31, 2014 0.7822 0.7822 0.7822 0 +0.04(+4.75%)
Dec 30, 2014 0.7250 0.7467 0.7250 0.7467 8,000 +0.03(+4.29%)
Dec 29, 2014 0.7333 0.7501 0.7160 0.7160 61,753 -0.02(-2.85%)
Dec 24, 2014 0.7370 0.7370 0.7370 0 -0.00(-0.12%)
Dec 23, 2014 0.7414 0.7507 0.7371 0.7379 67,570 -0.01(-1.60%)
Dec 22, 2014 0.7400 0.7499 0.7400 0.7499 4,100 +0.02(+2.84%)
Dec 19, 2014 0.7290 0.7292 0.7290 0.7292 3,500 -0.01(-0.92%)
Dec 18, 2014 0.7550 0.7550 0.7360 0.7360 2,900 +0.01(+1.13%)
Dec 17, 2014 0.7410 0.7410 0.7260 0.7278 7,900 +0.01(+1.22%)
Dec 16, 2014 0.7280 0.7190 5,375 +0.00(+0.14%)
Dec 15, 2014 0.7190 0.7352 0.7180 0.7180 18,725 -0.01(-1.94%)
Dec 12, 2014 0.7600 0.7600 0.7322 0.7322 1,100 -0.01(-1.07%)
Dec 11, 2014 0.7394 0.7401 0.7394 0.7401 2,100 -0.01(-0.84%)
Dec 10, 2014 0.7560 0.7560 0.7430 0.7464 7,750 -0.02(-2.19%)
Dec 09, 2014 0.7460 0.7635 0.7460 0.7631 16,090 +0.03(+3.82%)
Dec 08, 2014 0.7518 0.7518 0.7350 0.7350 15,199 -0.04(-4.81%)
Dec 05, 2014 0.7750 0.7806 0.7459 0.7721 6,500 -0.01(-0.89%)
Dec 04, 2014 0.7790 0.7790 0.7790 0.7790 2,000 +0.03(+3.59%)
Dec 03, 2014 0.7798 0.7800 0.7520 0.7520 10,625 +0.01(+1.27%)
Dec 02, 2014 0.7426 0.7426 0.7426 0.7426 1,060 -0.01(-1.04%)
Dec 01, 2014 0.7360 0.7504 0.7159 0.7504 15,890 +0.04(+5.25%)
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%)
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.