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 (%)
Mar 31, 2015 0.7049 0.7209 0.7049 0.7200 17,525 -0.05(-6.13%)
Mar 30, 2015 0.7410 0.7670 0.7148 0.7670 57,150 +0.04(+5.37%)
Mar 27, 2015 0.7580 0.7580 0.7279 0.7279 17,826 -0.02(-3.18%)
Mar 26, 2015 0.7555 0.7453 0.7518 12,500 +0.01(+0.87%)
Mar 25, 2015 0.7446 0.7453 0.7290 0.7453 10,317 -0.00(-0.63%)
Mar 24, 2015 0.7531 0.7543 0.7500 0.7500 11,100 -0.01(-1.70%)
Mar 23, 2015 0.7690 0.7710 0.7630 0.7630 1,400 +0.05(+6.73%)
Mar 20, 2015 0.7200 0.7300 0.7080 0.7149 12,636 +0.00(+0.34%)
Mar 19, 2015 0.7051 0.7200 0.7051 0.7125 46,760 -0.01(-0.90%)
Mar 18, 2015 0.7048 0.7223 0.7000 0.7190 8,900 +0.01(+1.27%)
Mar 16, 2015 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Mar 13, 2015 0.7081 0.7081 0.7000 0.7000 3,500 -0.00(-0.65%)
Mar 12, 2015 0.7240 0.7240 0.7040 0.7046 15,400 -0.01(-0.76%)
Mar 11, 2015 0.6790 0.7190 0.6790 0.7100 35,080 +0.02(+3.20%)
Mar 10, 2015 0.7250 0.7270 0.6880 0.6880 15,400 -0.04(-5.17%)
Mar 09, 2015 0.7080 0.7328 0.7080 0.7255 136,200 -0.01(-1.92%)
Mar 06, 2015 0.7560 0.7560 0.7352 0.7397 48,310 -0.02(-2.67%)
Mar 05, 2015 0.7680 0.7871 0.7510 0.7600 12,900 -0.01(-0.91%)
Mar 04, 2015 0.7547 0.7670 0.7500 0.7670 12,599 +0.02(+2.08%)
Mar 03, 2015 0.7680 0.7514 0.7514 15,500 -0.00(-0.48%)
Mar 02, 2015 0.7524 0.7550 0.7470 0.7550 14,100 -0.00(-0.26%)
Feb 27, 2015 0.7463 0.7570 0.7413 0.7570 23,380 +0.01(+1.65%)
Feb 26, 2015 0.7230 0.7447 0.7060 0.7447 24,620 +0.01(+0.91%)
Feb 25, 2015 0.7380 0.7385 0.7380 13,500 -0.00(-0.07%)
Feb 24, 2015 0.7240 0.7385 0.7116 0.7385 20,090 +0.01(+1.25%)
Feb 23, 2015 0.7340 0.7418 0.7250 0.7294 9,700 -0.02(-2.36%)
Feb 20, 2015 0.7400 0.7470 0.7355 0.7470 22,049 +0.00(+0.61%)
Feb 19, 2015 0.7480 0.7500 0.7425 0.7425 19,150 -0.01(-1.00%)
Feb 18, 2015 0.7530 0.7530 0.7430 0.7500 1,600 +0.03(+4.85%)
Feb 17, 2015 0.7260 0.7400 0.7153 0.7153 114,036 -0.01(-2.01%)
Feb 13, 2015 0.7300 0.7300 0.7300 0 -0.01(-1.75%)
Feb 12, 2015 0.7126 0.7510 0.7070 0.7430 16,400 +0.03(+3.63%)
Feb 11, 2015 0.7102 0.7180 0.6919 0.7170 49,150 +0.00(+0.42%)
Feb 10, 2015 0.7290 0.7400 0.7101 0.7140 37,509 -0.03(-3.51%)
Feb 09, 2015 0.7450 0.7500 0.7400 0.7400 11,800 -0.01(-0.71%)
Feb 06, 2015 0.7476 0.7500 0.7310 0.7453 21,400 -0.01(-1.90%)
Feb 05, 2015 0.7570 0.7630 0.7570 0.7597 7,628 +0.02(+2.34%)
Feb 04, 2015 0.7400 0.7423 0.7400 0.7423 1,400 -0.01(-1.81%)
Feb 03, 2015 0.7470 0.7560 0.7280 0.7560 27,363 +0.02(+2.07%)
Feb 02, 2015 0.7350 0.7434 0.7300 0.7407 14,935 +0.01(+1.29%)
Jan 30, 2015 0.7410 0.7511 0.7190 0.7313 28,850 -0.01(-1.31%)
Jan 29, 2015 0.7390 0.7430 0.7060 0.7410 34,252 -0.01(-1.59%)
Jan 28, 2015 0.7690 0.7700 0.7440 0.7530 47,677 -0.02(-2.46%)
Jan 27, 2015 0.7690 0.7900 0.7599 0.7720 77,829 +0.01(+0.98%)
Jan 26, 2015 0.7734 0.7734 0.7500 0.7645 49,943 -0.02(-2.74%)
Jan 23, 2015 0.7870 0.7870 0.7514 0.7860 44,033 +0.00(+0.15%)
Jan 22, 2015 0.8108 0.8150 0.7848 0.7848 92,800 -0.03(-3.35%)
Jan 21, 2015 0.8680 0.8680 0.8000 0.8120 345,350 -0.04(-4.14%)
Jan 20, 2015 0.8610 0.8706 0.8390 0.8471 51,561 +0.01(+1.09%)
Jan 16, 2015 0.8380 0.8380 0.8380 0 +0.01(+1.70%)
Jan 15, 2015 0.8170 0.8420 0.8170 0.8240 144,400 +0.01(+0.73%)
Jan 14, 2015 0.8090 0.8180 0.7890 0.8180 15,900 +0.02(+3.15%)
Jan 13, 2015 0.7930 0 -0.03(-4.00%)
Jan 12, 2015 0.7910 0.7920 0.7910 0.8260 65,700 +0.04(+4.56%)
Jan 09, 2015 0.7640 0.7990 0.7610 0.7900 62,072 +0.04(+5.90%)
Jan 08, 2015 0.7544 0.7713 0.7412 0.7460 48,475 +0.03(+4.78%)
Jan 07, 2015 0.7570 0.7680 0.7120 0.7120 24,250 -0.05(-6.93%)
Jan 06, 2015 0.7530 0.7789 0.7530 0.7650 14,750 +0.05(+6.72%)
Jan 05, 2015 0.7530 0.7610 0.7168 0.7168 9,600 -0.03(-4.53%)
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.