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 -0.013 (-0.78%)
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 (%)
Dec 31, 2015 0.4779 0.4779 0.4779 0 +0.02(+3.89%)
Dec 30, 2015 0.4630 0.4630 0.4600 0.4600 4,784 -0.02(-4.56%)
Dec 29, 2015 0.4734 0.4820 0.4661 0.4820 10,199 +0.02(+3.99%)
Dec 24, 2015 0.4635 0.4635 0.4635 0 +0.00(+0.94%)
Dec 23, 2015 0.4710 0.4740 0.4590 0.4592 219,770 -0.01(-1.10%)
Dec 22, 2015 0.4690 0.4690 0.4610 0.4643 8,750 -0.02(-3.27%)
Dec 21, 2015 0.4840 0.4840 0.4660 0.4800 17,416 +0.01(+1.05%)
Dec 18, 2015 0.4950 0.4950 0.4750 0.4750 22,759 -0.01(-2.18%)
Dec 17, 2015 0.4797 0.4856 0.4780 0.4856 16,500 +0.00(+0.54%)
Dec 16, 2015 0.4820 0.4830 0.4727 0.4830 33,600 +0.01(+1.43%)
Dec 15, 2015 0.4700 0.4828 0.4700 0.4762 3,799 +0.01(+1.32%)
Dec 14, 2015 0.4630 0.4700 0.4600 0.4700 9,379 +0.01(+1.12%)
Dec 11, 2015 0.4780 0.4780 0.4629 0.4648 112,036 -0.01(-1.11%)
Dec 10, 2015 0.4840 0.4840 0.4700 0.4700 138,750 -0.01(-1.05%)
Dec 09, 2015 0.4990 0.4990 0.4740 0.4750 37,750 -0.01(-2.26%)
Dec 08, 2015 0.4805 0.4860 0.4805 0.4860 600 +0.00(+0.62%)
Dec 07, 2015 0.5200 0.5220 0.4830 0.4830 35,250 -0.05(-9.60%)
Dec 04, 2015 0.5300 0.5343 0.5300 0.5343 34,000 +0.01(+2.75%)
Dec 03, 2015 0.5430 0.5430 0.5200 0.5200 107,357 -0.03(-5.07%)
Dec 01, 2015 0.5478 0.5478 0.5478 0 -0.00(-0.20%)
Nov 30, 2015 0.5340 0.5489 0.5340 0.5489 5,040 +0.02(+4.39%)
Nov 27, 2015 0.5258 0.5258 0.5258 0.5258 2,000 -0.02(-2.99%)
Nov 25, 2015 0.5420 0.5420 0.5420 0 -0.00(-0.66%)
Nov 24, 2015 0.5424 0.5456 0.5424 0.5456 10,300 +0.01(+1.04%)
Nov 23, 2015 0.5400 0 +0.01(+1.35%)
Nov 19, 2015 0.5328 0.5328 0.5328 0 +0.00(+0.72%)
Nov 18, 2015 0.5290 0.5290 0.5290 0.5290 1,000 +0.00(+0.19%)
Nov 17, 2015 0.5550 0.5550 0.5280 0.5280 5,625 -0.03(-5.71%)
Nov 16, 2015 0.5640 0.5640 0.5400 0.5600 9,300 -0.00(-0.11%)
Nov 13, 2015 0.5730 0.5730 0.5606 0.5606 4,000 -0.01(-1.04%)
Nov 12, 2015 0.5665 0.5665 0.5665 0.5665 100 +0.01(+0.98%)
Nov 11, 2015 0.5610 0.5610 0.5610 0.5610 4,000 -0.03(-4.33%)
Nov 10, 2015 0.5750 0.5864 0.5750 0.5864 1,550 +0.02(+4.40%)
Nov 09, 2015 0.5800 0.5800 0.5617 0.5617 21,407 +0.00(+0.66%)
Nov 06, 2015 0.5810 0.5810 0.5580 0.5580 13,602 -0.04(-6.53%)
Nov 05, 2015 0.5794 0.5970 0.5794 0.5970 18,600 +0.01(+1.19%)
Nov 04, 2015 0.6050 0.6050 0.5900 0.5900 5,367 -0.01(-0.96%)
Nov 03, 2015 0.6060 0.6060 0.5957 0.5957 1,500 +0.00(+0.46%)
Nov 02, 2015 0.6140 0.6140 0.5930 0.5930 2,000 -0.02(-3.26%)
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%)
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.