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, 2018 0.1745 0.1800 0.1745 0.1800 27,950 -0.00(-2.33%)
Feb 27, 2018 0.1890 0.1890 0.1843 0.1843 30,100 -0.01(-5.63%)
Feb 26, 2018 0.1940 0.1960 0.1940 0.1953 23,500 -0.00(-1.36%)
Feb 23, 2018 0.1881 0.1980 0.1881 0.1980 87,100 +0.01(+4.21%)
Feb 22, 2018 0.2015 0.2040 0.1877 0.1900 18,745 +0.00(+0.58%)
Feb 21, 2018 0.1979 0.1979 0.1889 0.1889 40,000 -0.02(-7.76%)
Feb 20, 2018 0.1900 0.2048 0.1891 0.2048 24,500 +0.01(+7.56%)
Feb 16, 2018 0.1904 0.1904 0.1904 0 -0.01(-3.35%)
Feb 15, 2018 0.1938 0.2077 0.1938 0.1970 15,000 -0.00(-1.50%)
Feb 13, 2018 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Feb 12, 2018 0.1950 0.1950 0.1950 0.1950 2,000 -0.00(-1.02%)
Feb 09, 2018 0.1974 0.1974 0.1960 0.1970 8,600 -0.00(-1.94%)
Feb 07, 2018 0.2009 0.2009 0.2009 0 -0.00(-0.40%)
Feb 06, 2018 0.2020 0.2040 0.1934 0.2017 179,139 -0.00(-0.15%)
Feb 05, 2018 0.2100 0.2100 0.1978 0.2020 189,409 -0.02(-8.97%)
Feb 02, 2018 0.2219 0.2219 0.2219 0.2219 3,000 +0.00(+2.21%)
Feb 01, 2018 0.2296 0.2296 0.2169 0.2171 150,017 -0.02(-7.62%)
Jan 31, 2018 0.2350 0.2350 0.2350 0.2350 10,000 +0.01(+3.98%)
Jan 30, 2018 0.2370 0.2370 0.2260 0.2260 15,000 -0.01(-3.50%)
Jan 29, 2018 0.2210 0.2411 0.2210 0.2342 67,385 -0.01(-3.02%)
Jan 26, 2018 0.2415 0.2415 0.2415 0.2415 800 +0.01(+3.38%)
Jan 25, 2018 0.2420 0.2420 0.2300 0.2336 55,500 +0.00(+0.17%)
Jan 24, 2018 0.2298 0.2332 0.2298 0.2332 81,529 -0.00(-1.27%)
Jan 23, 2018 0.2294 0.2362 0.2260 0.2362 101,010 +0.01(+4.14%)
Jan 22, 2018 0.2230 0.2270 0.2150 0.2268 108,500 +0.00(+1.93%)
Jan 19, 2018 0.2226 0.2226 0.2225 0.2225 37,500 -0.00(-1.11%)
Jan 18, 2018 0.2287 0.2317 0.2250 0.2250 45,000 -0.01(-4.26%)
Jan 17, 2018 0.2344 0.2350 0.2327 0.2350 57,400 -0.01(-3.29%)
Jan 16, 2018 0.2356 0.2430 0.2200 0.2430 1,005,487 +0.03(+15.71%)
Jan 12, 2018 0.2100 0.2100 0.2100 0 +0.00(+1.45%)
Jan 11, 2018 0.2012 0.2100 0.2010 0.2070 61,921 -0.00(-0.62%)
Jan 10, 2018 0.2083 0.2083 0.2083 0.2083 9,511 +0.00(+0.14%)
Jan 09, 2018 0.2094 0.2166 0.2031 0.2080 33,922 -0.01(-2.53%)
Jan 08, 2018 0.2222 0.2222 0.2080 0.2134 62,300 +0.00(+1.38%)
Jan 05, 2018 0.2088 0.2105 0.2088 0.2105 36,500 -0.01(-4.27%)
Jan 04, 2018 0.2065 0.2199 0.2065 0.2199 8,000 +0.01(+5.62%)
Jan 03, 2018 0.2167 0.2167 0.2082 0.2082 6,200 +0.00(+0.73%)
Jan 02, 2018 0.2200 0.2210 0.2067 0.2067 25,500 -0.00(-0.86%)
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%)
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.