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 (%)
Feb 28, 2017 0.4850 0.4958 0.4800 0.4800 40,768 -0.03(-5.33%)
Feb 27, 2017 0.5092 0.5170 0.4920 0.5070 301,900 +0.02(+3.05%)
Feb 24, 2017 0.5230 0.5472 0.4920 0.4920 26,599 -0.03(-5.78%)
Feb 23, 2017 0.5440 0.5530 0.5210 0.5222 107,871 -0.03(-5.05%)
Feb 22, 2017 0.5972 0.5972 0.5480 0.5500 235,501 -0.02(-3.32%)
Feb 21, 2017 0.5806 0.5890 0.5687 0.5689 13,725 -0.03(-5.03%)
Feb 17, 2017 0.5990 0.5990 0.5990 0 -0.00(-0.51%)
Feb 16, 2017 0.6080 0.6080 0.6021 0.6021 3,000 +0.00(+0.35%)
Feb 15, 2017 0.6084 0.6084 0.5980 0.6000 42,525 -0.00(-0.37%)
Feb 14, 2017 0.6022 0.6022 0.6022 0.6022 131,500 -0.03(-4.84%)
Feb 13, 2017 0.6392 0.6440 0.6258 0.6328 506,145 +0.00(+0.09%)
Feb 10, 2017 0.6322 0.6470 0.6292 0.6322 56,540 +0.01(+0.83%)
Feb 09, 2017 0.6310 0.6310 0.6270 0.6270 23,000 -0.00(-0.16%)
Feb 07, 2017 0.6280 0.6280 0.6280 0 -0.01(-1.72%)
Feb 06, 2017 0.6540 0.6600 0.6390 0.6390 22,050 -0.03(-4.01%)
Feb 03, 2017 0.6659 0.6672 0.6657 0.6657 30,000 -0.01(-1.73%)
Feb 02, 2017 0.6736 0.6774 0.6736 0.6774 20,000 +0.01(+1.30%)
Feb 01, 2017 0.6690 0.6690 0.6687 0.6687 1,583,500 +0.02(+2.70%)
Jan 31, 2017 0.6511 0.6511 0.6511 0.6511 100 +0.02(+2.54%)
Jan 27, 2017 0.6350 0.6350 0.6350 0 -0.03(-3.79%)
Jan 26, 2017 0.6600 0.6600 0.6600 0.6600 12,776 -0.01(-1.92%)
Jan 25, 2017 0.6729 0.6729 0.6728 0.6729 4,610 +0.01(+0.82%)
Jan 24, 2017 0.6870 0.6895 0.6674 0.6674 111,865 +0.00(+0.06%)
Jan 23, 2017 0.6625 0.6824 0.6570 0.6670 70,095 -0.01(-1.85%)
Jan 20, 2017 0.6796 0.6796 0.6796 0.6796 14,500 +0.00(+0.18%)
Jan 19, 2017 0.6784 0.6784 0.6784 0.6784 1,000 +0.02(+2.52%)
Jan 18, 2017 0.6750 0.6750 0.6617 0.6617 11,000 -0.02(-3.26%)
Jan 17, 2017 0.7170 0.7170 0.6723 0.6840 27,750 +0.01(+1.57%)
Jan 11, 2017 0.6734 0.6734 0.6734 0 -0.03(-3.94%)
Jan 10, 2017 0.6970 0.7010 0.6970 0.7010 10,000 +0.03(+4.63%)
Jan 09, 2017 0.7070 0.7070 0.6700 0.6700 42,923 -0.01(-1.03%)
Jan 06, 2017 0.7170 0.7170 0.6770 0.6770 21,000 -0.02(-3.33%)
Jan 05, 2017 0.6791 0.7003 0.6791 0.7003 33,750 +0.06(+9.42%)
Jan 04, 2017 0.6400 0.6400 0.6400 0.6400 1,500 +0.03(+5.26%)
Jan 03, 2017 0.6212 0.6460 0.6080 0.6080 7,375 +0.02(+3.05%)
Dec 30, 2016 0.5900 0.5900 0.5900 0 -0.01(-1.01%)
Dec 29, 2016 0.6000 0.6170 0.5960 0.5960 56,952 +0.00(+0.05%)
Dec 28, 2016 0.5860 0.6030 0.5860 0.5957 18,500 +0.05(+9.71%)
Dec 23, 2016 0.5430 0.5430 0.5430 0 -0.01(-1.51%)
Dec 22, 2016 0.5430 0.5513 0.5430 0.5513 9,860 +0.02(+3.82%)
Dec 21, 2016 0.5208 0.5350 0.5208 0.5310 14,400 +0.01(+1.01%)
Dec 20, 2016 0.5190 0.5257 0.5131 0.5257 14,800 +0.00(+0.17%)
Dec 19, 2016 0.5400 0.5400 0.5190 0.5248 18,190 +0.01(+2.02%)
Dec 16, 2016 0.5142 0.5144 0.5142 0.5144 6,084 -0.02(-2.94%)
Dec 15, 2016 0.5100 0.5300 0.5054 0.5300 5,000 -0.03(-5.36%)
Dec 14, 2016 0.5680 0.5680 0.5600 0.5600 43,515 -0.01(-1.75%)
Dec 13, 2016 0.5630 0.5700 0.5630 0.5700 909 +0.01(+1.57%)
Dec 12, 2016 0.5510 0.5670 0.5510 0.5612 5,000 -0.01(-1.89%)
Dec 09, 2016 0.5881 0.5900 0.5710 0.5720 41,400 -0.03(-4.49%)
Dec 08, 2016 0.6000 0.6000 0.5843 0.5989 3,610 +0.05(+8.30%)
Dec 05, 2016 0.5530 0.5530 0.5530 0 -0.00(-0.23%)
Dec 02, 2016 0.5374 0.5600 0.5374 0.5543 28,800 +0.03(+6.60%)
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.