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 (%)
Apr 27, 2012 0.7190 0.7190 0.7190 0 +0.00(+0.14%)
Apr 25, 2012 0.7180 0.7180 0.7180 0 +0.00(+0.56%)
Apr 24, 2012 0.7140 0.7140 0.7140 0.7140 10,000 +0.01(+0.99%)
Apr 23, 2012 0.7070 0.7070 0.7070 0.7070 1,500 +0.00(+0.38%)
Apr 13, 2012 0.7043 0.7043 0.7043 0 +0.01(+1.24%)
Apr 11, 2012 0.6957 0.6957 0.6957 0 +0.01(+1.55%)
Apr 09, 2012 0.6851 0.6851 0.6851 0 -0.12(-15.36%)
Apr 02, 2012 0.8094 0.8094 0.8094 0 +0.04(+5.53%)
Mar 30, 2012 0.7670 0.7670 0.7670 0.7670 2,200 -0.03(-4.07%)
Mar 27, 2012 0.7995 0.7995 0.7995 0 +0.05(+7.03%)
Mar 23, 2012 0.7470 0.7470 0.7470 0 -0.04(-4.60%)
Mar 19, 2012 0.7830 0.7830 0.7830 0 +0.02(+2.89%)
Mar 16, 2012 0.7610 0.7610 0.7610 0.7610 5,000 -0.01(-1.17%)
Mar 15, 2012 0.7700 0.7700 0.7700 0.7700 5,000 -0.02(-2.90%)
Mar 14, 2012 0.7930 0.7930 0.7930 0.7930 3,000 -0.03(-3.29%)
Mar 12, 2012 0.8200 0.8200 0.8200 0 -0.01(-1.68%)
Mar 09, 2012 0.8350 0.8350 0.8315 0.8340 12,000 +0.02(+2.46%)
Mar 06, 2012 0.8140 0.8140 0.8140 0 +0.01(+0.87%)
Mar 01, 2012 0.8070 0.8070 0.8070 0 +0.04(+5.37%)
Feb 28, 2012 0.7659 0.7659 0.7659 0 -0.05(-5.89%)
Feb 23, 2012 0.8138 0.8138 0.8138 0 +0.06(+7.80%)
Feb 21, 2012 0.7549 0.7549 0.7549 0.7549 0 -0.01(-1.71%)
Feb 17, 2012 0.7680 0.7680 0.7680 0.7680 10,000 +0.01(+1.72%)
Feb 13, 2012 0.7550 0.7550 0.7550 0 -0.01(-1.18%)
Feb 10, 2012 0.7640 0.7640 0.7640 0.7640 41,000 +0.08(+11.21%)
Feb 08, 2012 0.6870 0.6870 0.6870 0 +0.02(+3.00%)
Feb 03, 2012 0.6670 0.6670 0.6670 0 +0.02(+2.79%)
Jan 30, 2012 0.6489 0.6489 0.6489 0 +0.01(+0.92%)
Jan 26, 2012 0.6430 0.6430 0.6430 0.6430 0 +0.05(+9.13%)
Jan 13, 2012 0.5892 0.5892 0.5892 0 -0.00(-0.79%)
Jan 11, 2012 0.5939 0.5939 0.5939 0 -0.06(-8.63%)
Jan 10, 2012 0.6500 0.6500 0.6500 0.6500 3,000 +0.04(+6.26%)
Dec 29, 2011 0.6117 0.6117 0.6117 0 +0.02(+3.49%)
Dec 28, 2011 0.5911 0.5911 0.5911 0.5911 10,000 -0.02(-3.59%)
Dec 23, 2011 0.6131 0.6131 0.6131 0.6131 0 +0.04(+7.37%)
Dec 20, 2011 0.5710 0.5710 0.5710 0.5710 0 +0.04(+6.77%)
Dec 19, 2011 0.5449 0.5527 0.5348 0.5348 43,000 -0.06(-10.13%)
Dec 15, 2011 0.5951 0.5951 0.5951 0.5951 0 -0.04(-6.40%)
Dec 13, 2011 0.6358 0.6358 0.6358 0.6358 0 -0.03(-4.58%)
Dec 12, 2011 0.6663 0.6663 0.6663 0.6663 10,000 -0.03(-3.84%)
Dec 09, 2011 0.6929 0.6929 0.6929 0.6929 1,000 +0.01(+1.12%)
Dec 05, 2011 0.6852 0.6852 0.6852 0 +0.00(+0.12%)
Dec 01, 2011 0.6844 0.6844 0.6844 0 -0.01(-0.74%)
Nov 22, 2011 0.6895 0.6895 0.6895 0 -0.01(-1.30%)
Nov 16, 2011 0.6986 0.6986 0.6986 0 +0.02(+2.87%)
Nov 15, 2011 0.6793 0.6793 0.6791 0.6791 1,000 +0.05(+8.73%)
Nov 11, 2011 0.6246 0.6246 0.6246 0 +0.03(+5.17%)
Nov 10, 2011 0.5939 0.5939 0.5939 0.5939 5,000 -0.01(-1.30%)
Nov 09, 2011 0.6029 0.6029 0.6017 0.6017 10,000 +0.04(+6.44%)
Nov 07, 2011 0.5653 0.5653 0.5653 0.5653 0 -0.03(-4.28%)
Nov 03, 2011 0.5906 0.5906 0.5906 0 +0.02(+2.71%)
Nov 01, 2011 0.5750 0.5750 0.5750 0 -0.02(-3.49%)
Oct 31, 2011 0.6058 0.6058 0.5958 0.5958 10,200 -0.06(-9.52%)
Oct 28, 2011 0.6585 0.6585 0.6585 0.6585 1,800 +0.00(+0.11%)
Oct 27, 2011 0.6588 0.6588 0.6578 0.6578 4,000 +0.03(+5.47%)
Oct 18, 2011 0.6237 0.6237 0.6237 0 -0.06(-8.94%)
Oct 17, 2011 0.6863 0.6863 0.6754 0.6849 100,000 +0.03(+4.84%)
Oct 12, 2011 0.6533 0.6533 0.6533 0.6533 0 -0.00(-0.40%)
Oct 11, 2011 0.6559 0.6559 0.6559 0.6559 19,000 +0.07(+11.43%)
Oct 05, 2011 0.5886 0.5886 0.5886 0 +0.02(+3.23%)
Sep 30, 2011 0.5702 0.5702 0.5702 0.5702 0 -0.03(-5.24%)
Sep 29, 2011 0.6378 0.6378 0.6017 0.6017 7,000 -0.05(-7.43%)
Sep 28, 2011 0.6500 0.6500 0.6500 0.6500 5,000 +0.00(+0.42%)
Sep 26, 2011 0.6473 0.6473 0.6473 0.6473 0 +0.02(+2.76%)
Sep 23, 2011 0.6299 0.6299 0.6299 0.6299 2,500 -0.09(-12.71%)
Sep 19, 2011 0.7216 0.7216 0.7216 0 +0.02(+2.35%)
Sep 15, 2011 0.7050 0.7050 0.7050 0.7050 0 -0.01(-0.98%)
Sep 14, 2011 0.7119 0.7120 0.7119 0.7120 5,000 -0.00(-0.36%)
Sep 13, 2011 0.7034 0.7146 0.7034 0.7146 2,000 +0.06(+8.47%)
Sep 12, 2011 0.7082 0.7286 0.6588 0.6588 19,000 -0.05(-6.88%)
Sep 09, 2011 0.7075 0.7075 0.7075 0.7075 10,000 -0.02(-2.49%)
Sep 07, 2011 0.7256 0.7256 0.7256 0.7256 0 +0.00(+0.50%)
Sep 06, 2011 0.7200 0.7220 0.7000 0.7220 51,000 +0.03(+5.08%)
Sep 02, 2011 0.6872 0.6872 0.6871 0.6871 3,900 +0.01(+0.82%)
Sep 01, 2011 0.7010 0.7010 0.6815 0.6815 9,350 +0.02(+3.49%)
Aug 30, 2011 0.6585 0.6585 0.6585 0 -0.01(-1.04%)
Aug 19, 2011 0.6654 0.6654 0.6654 0 -0.02(-3.16%)
Aug 15, 2011 0.6871 0.6871 0.6871 0 +0.03(+3.82%)
Aug 11, 2011 0.6618 0.6618 0.6618 0 +0.02(+3.33%)
Aug 10, 2011 0.6415 0.6442 0.6390 0.6405 33,000 +0.00(+0.05%)
Aug 09, 2011 0.6204 0.6402 0.6204 0.6402 4,500 -0.03(-4.28%)
Aug 04, 2011 0.6688 0.6688 0.6688 0 -0.02(-3.07%)
Aug 03, 2011 0.6900 0.6900 0.6900 0.6900 2,000 -0.06(-8.55%)
Jul 28, 2011 0.7545 0.7545 0.7545 0 +0.03(+3.93%)
Jul 27, 2011 0.7261 0.7261 0.7260 0.7260 2,000 -0.04(-5.58%)
Jul 26, 2011 0.7567 0.7689 0.7567 0.7689 5,200 -0.02(-2.29%)
Jul 20, 2011 0.7869 0.7869 0.7869 0 +0.01(+1.72%)
Jul 19, 2011 0.7736 0.7736 0.7736 0.7736 23,000 +0.01(+0.93%)
Jul 14, 2011 0.7665 0.7665 0.7665 0 +0.01(+1.74%)
Jul 13, 2011 0.7534 0.7534 0.7534 0.7534 5,000 -0.01(-1.34%)
Jul 08, 2011 0.7636 0.7636 0.7636 0 -0.02(-3.03%)
Jul 07, 2011 0.7878 0.7878 0.7875 0.7875 5,000 +0.02(+2.05%)
Jul 06, 2011 0.8124 0.8124 0.7717 0.7717 14,000 -0.03(-4.08%)
Jul 05, 2011 0.8045 0.8045 0.8045 0.8045 1,800 +0.03(+3.38%)
Jun 29, 2011 0.7782 0.7782 0.7782 0 -0.04(-4.83%)
Jun 22, 2011 0.8177 0.8177 0.8177 0 +0.08(+10.43%)
Jun 20, 2011 0.7405 0.7405 0.7405 0 -0.05(-6.50%)
Jun 15, 2011 0.7920 0.7920 0.7920 0 -0.02(-2.70%)
Jun 13, 2011 0.8140 0.8140 0.8140 0 -0.03(-4.07%)
Jun 10, 2011 0.8485 0.8485 0.8485 0.8485 6,000 +0.05(+6.66%)
Jun 07, 2011 0.7955 0.7955 0.7955 0 -0.05(-5.71%)
Jun 02, 2011 0.8437 0.8437 0.8437 0 -0.02(-2.47%)
May 24, 2011 0.8651 0.8651 0.8651 0.8651 1,740 +0.12(+16.50%)
May 17, 2011 0.7426 0.7426 0.7426 0 -0.03(-4.32%)
May 06, 2011 0.7761 0.7761 0.7761 0 -0.01(-1.81%)
May 05, 2011 0.8007 0.8007 0.7904 0.7904 3,000 -0.03(-3.46%)
May 04, 2011 0.8187 0.8187 0.8187 0.8187 5,000 -0.01(-1.70%)
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.