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 -0.010 (-0.61%)
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 29, 2017 0.2085 0.2085 0.2085 0 +0.00(+1.71%)
Dec 28, 2017 0.2054 0.2078 0.2050 0.2050 72,100 -0.00(-0.97%)
Dec 27, 2017 0.2100 0.2187 0.2007 0.2070 512,875 +0.00(+2.48%)
Dec 26, 2017 0.2100 0.2100 0.2020 0.2020 4,775 -0.01(-3.81%)
Dec 22, 2017 0.2043 0.2100 0.2043 0.2100 8,000 +0.00(+0.00%)
Dec 21, 2017 0.2100 0.2176 0.2031 0.2100 460,875 +0.01(+2.64%)
Dec 20, 2017 0.2090 0.2090 0.2046 0.2046 17,500 -0.01(-2.99%)
Dec 19, 2017 0.2000 0.2109 0.2000 0.2109 31,000 +0.01(+3.59%)
Dec 18, 2017 0.1970 0.2090 0.1970 0.2036 39,400 -0.01(-3.05%)
Dec 15, 2017 0.2100 0.2124 0.2030 0.2100 110,280 -0.01(-5.45%)
Dec 14, 2017 0.2269 0.2269 0.2110 0.2221 27,600 -0.00(-0.63%)
Dec 13, 2017 0.2119 0.2235 0.2119 0.2235 9,811 +0.01(+5.33%)
Dec 12, 2017 0.2110 0.2224 0.2110 0.2122 78,100 -0.01(-2.71%)
Dec 11, 2017 0.2228 0.2228 0.2181 0.2181 346,900 +0.00(+0.05%)
Dec 08, 2017 0.2180 0.2180 0.2180 0.2180 44,500 +0.00(+0.00%)
Dec 07, 2017 0.2278 0.2278 0.2180 0.2180 2,000 -0.01(-4.64%)
Dec 06, 2017 0.2328 0.2328 0.2154 0.2286 81,400 +0.00(+1.60%)
Dec 05, 2017 0.2350 0.2350 0.2250 0.2250 1,284 -0.01(-6.25%)
Dec 04, 2017 0.2419 0.2422 0.2350 0.2400 13,600 +0.01(+4.35%)
Dec 01, 2017 0.2200 0.2300 0.2200 0.2300 4,500 +0.01(+6.48%)
Nov 30, 2017 0.2166 0.2200 0.2160 0.2160 56,500 +0.00(+0.00%)
Nov 29, 2017 0.2307 0.2307 0.2160 0.2160 199,000 -0.01(-6.21%)
Nov 28, 2017 0.2216 0.2303 0.2216 0.2303 22,200 +0.00(+0.13%)
Nov 27, 2017 0.2400 0.2400 0.2300 0.2300 20,000 +0.00(+1.50%)
Nov 20, 2017 0.2266 0.2266 0.2266 0 -0.01(-2.16%)
Nov 16, 2017 0.2316 0.2316 0.2316 0 -0.00(-0.26%)
Nov 15, 2017 0.2322 0.2322 0.2322 0.2322 120,500 +0.01(+4.22%)
Nov 14, 2017 0.2228 0.2228 0.2228 0.2228 215,500 -0.01(-2.28%)
Nov 13, 2017 0.2315 0.2315 0.2280 0.2280 21,000 +0.00(+2.01%)
Nov 10, 2017 0.2180 0.2246 0.2180 0.2235 8,000 +0.01(+2.52%)
Nov 08, 2017 0.2180 0.2180 0.2180 0 +0.00(+1.40%)
Nov 07, 2017 0.2278 0.2278 0.2110 0.2150 236,000 -0.01(-2.27%)
Nov 06, 2017 0.2300 0.2330 0.2200 0.2200 38,100 -0.00(-0.59%)
Nov 03, 2017 0.2210 0.2213 0.2200 0.2213 10,231 -0.01(-3.78%)
Oct 31, 2017 0.2300 0.2300 0.2300 0 -0.00(-0.43%)
Oct 30, 2017 0.2300 0.2310 0.2208 0.2310 612,500 +0.01(+2.90%)
Oct 27, 2017 0.2336 0.2336 0.2233 0.2245 88,810 -0.01(-3.90%)
Oct 26, 2017 0.2300 0.2400 0.2200 0.2336 517,100 +0.00(+0.26%)
Oct 25, 2017 0.2320 0.2410 0.2320 0.2330 342,000 -0.01(-5.13%)
Oct 24, 2017 0.2440 0.2600 0.2440 0.2456 294,026 +0.01(+2.33%)
Oct 23, 2017 0.2500 0.2503 0.2400 0.2400 209,629 -0.01(-3.96%)
Oct 20, 2017 0.2552 0.2562 0.2480 0.2499 630,902 -0.01(-4.40%)
Oct 19, 2017 0.2614 0.2614 0.2614 0.2614 6,000 +0.01(+3.73%)
Oct 18, 2017 0.2650 0.2650 0.2520 0.2520 14,600 -0.01(-2.70%)
Oct 17, 2017 0.2550 0.2592 0.2549 0.2590 18,718 -0.07(-21.52%)
Oct 16, 2017 0.2574 0.3300 0.2533 0.3300 111,140 +0.07(+28.45%)
Oct 13, 2017 0.2720 0.2720 0.2543 0.2569 53,100 +0.00(+0.82%)
Oct 12, 2017 0.2550 0.2588 0.2548 0.2548 9,700 -0.01(-3.85%)
Oct 11, 2017 0.2650 0.2650 0.2650 0.2650 20,000 +0.01(+5.58%)
Oct 10, 2017 0.2740 0.2740 0.2510 0.2510 27,134 -0.02(-7.07%)
Oct 09, 2017 0.2510 0.2740 0.2510 0.2701 10,411 +0.01(+5.67%)
Oct 05, 2017 0.2556 0.2556 0.2556 0 -0.00(-1.31%)
Oct 04, 2017 0.2735 0.2735 0.2590 0.2590 27,097 -0.01(-2.30%)
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.