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 30, 2014 0.8830 0.8830 0.8696 0.8696 10,777 +0.02(+2.07%)
Apr 29, 2014 0.8910 0.8910 0.8520 0.8520 16,550 -0.02(-2.74%)
Apr 28, 2014 0.8736 0.8950 0.8726 0.8760 16,200 +0.00(+0.26%)
Apr 25, 2014 0.8680 0.8811 0.8680 0.8737 14,700 +0.03(+4.01%)
Apr 24, 2014 0.8680 0.8850 0.8400 0.8400 78,314 -0.03(-3.00%)
Apr 23, 2014 0.8660 0.8750 0.8460 0.8660 113,250 +0.02(+2.00%)
Apr 22, 2014 0.8480 0.8500 0.8369 0.8490 21,600 -0.01(-0.76%)
Apr 21, 2014 0.8460 0.8770 0.8460 0.8555 14,800 -0.01(-1.12%)
Apr 17, 2014 0.8652 0.8652 0.8652 0 +0.00(+0.06%)
Apr 16, 2014 0.8569 0.8649 0.8478 0.8647 156,600 +0.01(+1.75%)
Apr 15, 2014 0.8530 0.8530 0.8439 0.8498 3,170 -0.01(-0.63%)
Apr 14, 2014 0.8598 0.8598 0.8552 0.8552 2,500 +0.01(+1.14%)
Apr 11, 2014 0.8688 0.8688 0.8456 0.8456 0 -0.01(-1.45%)
Apr 10, 2014 0.8732 0.8734 0.8580 0.8580 7,000 -0.00(-0.12%)
Apr 09, 2014 0.8750 0.8800 0.8590 0.8590 13,200 -0.02(-1.83%)
Apr 08, 2014 0.8566 0.8750 0.8566 0.8750 20,600 +0.01(+1.39%)
Apr 07, 2014 0.8400 0.8630 0.8400 0.8630 28,500 +0.00(+0.23%)
Apr 04, 2014 0.8610 0.8610 0.8610 0.8610 0 +0.02(+2.87%)
Apr 03, 2014 0.8580 0.8580 0.8370 0.8370 10,000 -0.01(-1.41%)
Apr 02, 2014 0.8220 0.8490 0.8100 0.8490 11,000 +0.03(+3.74%)
Apr 01, 2014 0.8210 0.8210 0.8010 0.8184 4,300 -0.00(-0.20%)
Mar 31, 2014 0.8050 0.8370 0.8050 0.8200 14,200 -0.01(-1.09%)
Mar 28, 2014 0.8443 0.8480 0.8200 0.8290 0 -0.00(-0.11%)
Mar 27, 2014 0.8610 0.8610 0.8282 0.8299 62,952 -0.01(-0.61%)
Mar 26, 2014 0.8750 0.8750 0.8350 0.8350 134,450 -0.02(-2.57%)
Mar 25, 2014 0.8570 0.8570 0.8532 0.8570 34,755 +0.00(+0.47%)
Mar 24, 2014 0.8586 0.8620 0.8530 0.8530 15,280 -0.02(-2.67%)
Mar 21, 2014 0.8610 0.8802 0.8610 0.8764 0 -0.00(-0.41%)
Mar 19, 2014 0.8800 0.8800 0.8800 0.8800 0 -0.00(-0.34%)
Mar 18, 2014 0.8830 0.8830 0.8830 0.8830 2,500 -0.01(-0.79%)
Mar 17, 2014 0.8900 0.8900 0.8900 0.8900 4,000 +0.03(+3.61%)
Mar 14, 2014 0.8855 0.8855 0.8590 0.8590 0 -0.00(-0.35%)
Mar 13, 2014 0.8564 0.8620 0.8564 0.8620 7,500 +0.01(+0.70%)
Mar 12, 2014 0.8556 0.8560 0.8556 0.8560 11,075 -0.01(-0.70%)
Mar 11, 2014 0.8610 0.8620 0.8610 0.8620 2,000 -0.01(-0.92%)
Mar 10, 2014 0.8668 0.8700 0.8668 0.8700 80,425 +0.00(+0.25%)
Mar 07, 2014 0.8710 0.8710 0.8633 0.8678 0 -0.02(-1.92%)
Mar 06, 2014 0.8610 0.8869 0.8610 0.8848 4,500 +0.03(+3.79%)
Mar 05, 2014 0.8525 0.8525 0.8525 0.8525 11,000 +0.00(+0.45%)
Mar 04, 2014 0.8503 0.8506 0.8441 0.8487 46,000 -0.03(-3.62%)
Mar 03, 2014 0.8866 0.8954 0.8806 0.8806 14,850 +0.03(+3.61%)
Feb 28, 2014 0.8810 0.8810 0.8499 0.8499 0 -0.02(-1.97%)
Feb 27, 2014 0.8760 0.8760 0.8670 0.8670 2,800 +0.02(+2.24%)
Feb 26, 2014 0.8985 0.8985 0.8480 0.8480 11,681 -0.05(-5.67%)
Feb 25, 2014 0.8800 0.9080 0.8800 0.8990 4,460 +0.06(+7.68%)
Feb 20, 2014 0.8349 0.8349 0.8349 745 -0.02(-2.81%)
Feb 19, 2014 0.8590 0.8590 0.8590 0.8590 140 -0.01(-0.69%)
Feb 18, 2014 0.8900 0.8900 0.8520 0.8650 11,573 +0.01(+0.82%)
Feb 14, 2014 0.8580 0.8580 0.8580 0 +0.03(+3.25%)
Feb 13, 2014 0.8300 0.8350 0.8260 0.8310 15,800 +0.02(+2.38%)
Feb 12, 2014 0.8060 0.8117 0.7970 0.8117 3,000 -0.01(-1.37%)
Feb 11, 2014 0.8230 0.8230 0.8230 0.8230 670 +0.02(+2.45%)
Feb 10, 2014 0.8030 0.8124 0.7900 0.8033 9,544 +0.03(+3.68%)
Feb 07, 2014 0.7580 0.7748 0.7490 0.7748 0 +0.03(+4.14%)
Feb 06, 2014 0.7542 0.7650 0.7440 0.7440 7,537 -0.00(-0.05%)
Feb 05, 2014 0.7444 0.7444 0.7444 0.7444 4,000 +0.01(+1.00%)
Feb 04, 2014 0.7380 0.7380 0.7370 0.7370 5,000 -0.01(-0.85%)
Feb 03, 2014 0.7433 0.7433 0.7433 0.7433 1,000 -0.02(-3.09%)
Jan 30, 2014 0.7670 0.7670 0.7670 0.7670 0 -0.03(-4.14%)
Jan 29, 2014 0.7623 0.8001 0.7623 0.8001 55,500 +0.05(+7.19%)
Jan 28, 2014 0.7490 0.7500 0.7464 0.7464 19,585 -0.01(-1.01%)
Jan 27, 2014 0.8114 0.8114 0.7540 0.7540 3,985 -0.03(-4.36%)
Jan 24, 2014 0.8050 0.8068 0.7793 0.7884 0 -0.01(-1.20%)
Jan 23, 2014 0.8114 0.8150 0.7950 0.7980 24,940 -0.02(-1.97%)
Jan 22, 2014 0.8208 0.8208 0.8137 0.8140 47,000 -0.03(-3.18%)
Jan 21, 2014 0.8239 0.8440 0.8239 0.8407 16,400 +0.05(+5.75%)
Jan 17, 2014 0.7950 0.7950 0.7950 0 +0.02(+2.58%)
Jan 16, 2014 0.7712 0.7750 0.7712 0.7750 20,290 +0.03(+4.48%)
Jan 14, 2014 0.7418 0.7418 0.7418 0.7418 0 -0.01(-0.92%)
Jan 13, 2014 0.7379 0.7487 0.7379 0.7487 1,800 +0.01(+1.18%)
Jan 10, 2014 0.7570 0.7570 0.7400 0.7400 6,000 -0.01(-1.10%)
Jan 09, 2014 0.7487 0.7487 0.7482 0.7482 2,300 -0.01(-1.03%)
Jan 08, 2014 0.7560 0.7560 0.7560 0.7560 121,500 -0.01(-1.93%)
Jan 06, 2014 0.7709 0.7709 0.7709 0 +0.00(+0.25%)
Jan 03, 2014 0.7690 0.7690 0.7690 0.7690 0 +0.02(+2.60%)
Jan 02, 2014 0.7330 0.7495 0.7120 0.7495 9,500 +0.03(+3.74%)
Dec 31, 2013 0.7225 0.7225 0.7225 0 -0.00(-0.44%)
Dec 30, 2013 0.7257 0.7257 0.7257 0.7257 500 +0.02(+2.53%)
Dec 27, 2013 0.7270 0.7270 0.7050 0.7078 82,763 -0.00(-0.59%)
Dec 23, 2013 0.7120 0.7120 0.7120 0 -0.00(-0.34%)
Dec 20, 2013 0.7144 0.7144 0.7144 0.7144 0 +0.01(+1.05%)
Dec 19, 2013 0.7070 0.7180 0.7000 0.7070 5,510 +0.00(+0.41%)
Dec 17, 2013 0.7041 0.7041 0.7041 0 +0.00(+0.30%)
Dec 13, 2013 0.7020 0.7020 0.7020 0 +0.01(+1.45%)
Dec 12, 2013 0.6920 0.6920 0.6920 0.6920 2,000 -0.03(-4.16%)
Dec 10, 2013 0.7220 0.7220 0.7220 0.7220 0 +0.00(+0.42%)
Dec 06, 2013 0.7190 0.7190 0.7190 0 +0.02(+3.02%)
Dec 05, 2013 0.7068 0.7068 0.6976 0.6979 3,000 -0.02(-2.30%)
Dec 04, 2013 0.7143 0.7143 0.7143 0.7143 2,000 +0.00(+0.61%)
Dec 03, 2013 0.7111 0.7111 0.7100 0.7100 2,160 -0.03(-4.05%)
Dec 02, 2013 0.7400 0.7400 0.7400 0.7400 2,000 -0.03(-3.41%)
Nov 29, 2013 0.7672 0.7672 0.7661 0.7661 250 +0.02(+2.41%)
Nov 27, 2013 0.7483 0.7483 0.7479 0.7481 4,500 -0.00(-0.49%)
Nov 26, 2013 0.7490 0.7518 0.7440 0.7518 2,500 +0.02(+3.26%)
Nov 22, 2013 0.7281 0.7281 0.7281 0 -0.02(-2.66%)
Nov 21, 2013 0.7480 0.7480 0.7480 0.7480 487 -0.01(-1.64%)
Nov 20, 2013 0.7684 0.7684 0.7605 0.7605 2,500 -0.01(-1.23%)
Nov 19, 2013 0.7753 0.7753 0.7700 0.7700 5,750 -0.00(-0.39%)
Nov 18, 2013 0.7730 0.7730 0.7730 0.7730 1,000 -0.01(-0.77%)
Nov 14, 2013 0.7790 0.7790 0.7790 0 +0.07(+9.72%)
Nov 12, 2013 0.7100 0.7100 0.7100 0.7100 1,000 +0.00(+0.42%)
Nov 11, 2013 0.7070 0.7070 0.7070 0.7070 2,000 -0.01(-1.81%)
Nov 08, 2013 0.7200 0.7200 0.7200 0.7200 1,000 -0.01(-1.91%)
Nov 07, 2013 0.7340 0.7340 0.7340 0.7340 142 +0.02(+2.66%)
Nov 06, 2013 0.7150 0.7150 0.7150 0.7150 9,000 +0.01(+0.72%)
Nov 05, 2013 0.7029 0.7099 0.7023 0.7099 20,000 -0.01(-0.71%)
Nov 04, 2013 0.7150 0.7150 0.7150 0.7150 1,000 +0.02(+2.26%)
Nov 01, 2013 0.6992 0.6992 0.6992 0.6992 26,000 -0.04(-5.31%)
Oct 30, 2013 0.7384 0.7384 0.7384 1,000 +0.01(+1.12%)
Oct 29, 2013 0.7330 0.7330 0.7302 0.7302 11,800 -0.01(-1.28%)
Oct 28, 2013 0.7320 0.7397 0.7320 0.7397 13,000 +0.00(+0.09%)
Oct 25, 2013 0.7320 0.7398 0.7302 0.7390 12,199 -0.01(-1.23%)
Oct 23, 2013 0.7482 0.7482 0.7482 0 +0.02(+3.20%)
Oct 22, 2013 0.7250 0.7250 0.7250 0 +0.02(+2.68%)
Oct 21, 2013 0.7064 0.7064 0.7061 0.7061 5,600 +0.00(+0.16%)
Oct 18, 2013 0.7050 0.7050 0.7050 0.7050 1,500 -0.03(-3.95%)
Oct 17, 2013 0.7340 0.7340 0.7340 0.7340 200 +0.00(+0.27%)
Oct 16, 2013 0.7500 0.7500 0.7320 0.7320 3,100 -0.01(-1.23%)
Oct 11, 2013 0.7411 0.7411 0.7411 0 -0.00(-0.30%)
Oct 10, 2013 0.7538 0.7538 0.7433 0.7433 12,000 -0.01(-1.68%)
Oct 09, 2013 0.7540 0.7560 0.7536 0.7560 10,200 -0.01(-1.18%)
Oct 08, 2013 0.7677 0.7677 0.7650 0.7650 20,000 -0.00(-0.48%)
Oct 07, 2013 0.7510 0.7820 0.7510 0.7687 5,400 +0.01(+1.22%)
Oct 04, 2013 0.7674 0.7674 0.7577 0.7594 17,000 -0.01(-1.09%)
Oct 03, 2013 0.7679 0.7679 0.7676 0.7678 11,500 +0.01(+1.36%)
Oct 02, 2013 0.7590 0.7672 0.7490 0.7575 13,785 +0.01(+1.32%)
Oct 01, 2013 0.7588 0.7588 0.7476 0.7476 22,500 -0.03(-4.04%)
Sep 27, 2013 0.7787 0.7791 0.7787 0.7791 13,000 -0.01(-1.05%)
Sep 26, 2013 0.7873 0.7874 0.7822 0.7874 8,000 +0.00(+0.56%)
Sep 25, 2013 0.7830 0.7830 0.7830 0.7830 2,500 +0.01(+1.22%)
Sep 24, 2013 0.7736 0.7736 0.7736 0.7736 6,000 -0.01(-0.82%)
Sep 23, 2013 0.7800 0.7800 0.7800 0.7800 1,000 -0.03(-4.06%)
Sep 20, 2013 0.8120 0.8130 0.8120 0.8130 164,125 -0.00(-0.25%)
Sep 19, 2013 0.8190 0.8213 0.8150 0.8150 17,462 +0.00(+0.04%)
Sep 18, 2013 0.8147 0.8147 0.8147 0.8147 100 +0.05(+6.64%)
Sep 17, 2013 0.7640 0.7640 0.7640 0.7640 1,635 -0.01(-1.77%)
Sep 16, 2013 0.7635 0.7778 0.7635 0.7778 1,500 +0.03(+3.85%)
Sep 13, 2013 0.7694 0.7800 0.7490 0.7490 14,700 -0.04(-4.88%)
Sep 11, 2013 0.7874 0.7874 0.7874 0 -0.03(-3.36%)
Sep 09, 2013 0.8148 0.8148 0.8148 0 +0.04(+4.73%)
Sep 05, 2013 0.7780 0.7780 0.7780 0 -0.02(-2.26%)
Sep 04, 2013 0.7960 0.7960 0.7960 0.7960 2,000 -0.06(-7.44%)
Aug 29, 2013 0.8600 0.8600 0.8600 0 -0.01(-0.58%)
Aug 28, 2013 0.8640 0.8650 0.8640 0.8650 12,000 +0.01(+1.17%)
Aug 27, 2013 0.8490 0.8878 0.8410 0.8550 21,100 +0.02(+1.81%)
Aug 26, 2013 0.8398 0.8398 0.8398 0.8398 2,550 -0.01(-1.43%)
Aug 23, 2013 0.8520 0.8520 0.8520 0.8520 500 +0.02(+2.28%)
Aug 22, 2013 0.8430 0.8430 0.8330 0.8330 6,000 -0.00(-0.12%)
Aug 20, 2013 0.8340 0.8340 0.8340 0 -0.02(-2.80%)
Aug 19, 2013 0.8680 0.8680 0.8496 0.8580 7,400 -0.01(-0.82%)
Aug 16, 2013 0.8651 0.8651 0.8651 0.8651 1,000 +0.04(+5.40%)
Aug 15, 2013 0.8190 0.8208 0.8180 0.8208 5,500 -0.02(-2.02%)
Aug 14, 2013 0.8190 0.8377 0.8190 0.8377 16,500 +0.04(+4.67%)
Aug 13, 2013 0.8003 0.8051 0.8003 0.8003 2,500 -0.03(-3.62%)
Aug 12, 2013 0.8008 0.8304 0.8008 0.8304 6,100 +0.06(+7.63%)
Aug 09, 2013 0.7780 0.7818 0.7712 0.7715 3,000 -0.01(-1.09%)
Aug 08, 2013 0.7683 0.7800 0.7683 0.7800 11,500 +0.04(+5.12%)
Aug 07, 2013 0.7420 0.7420 0.7420 0.7420 300 -0.01(-1.72%)
Aug 06, 2013 0.7550 0.7550 0.7550 0.7550 400 -0.00(-0.13%)
Aug 02, 2013 0.7560 0.7560 0.7560 0 -0.01(-1.70%)
Aug 01, 2013 0.7691 0.7691 0.7691 0.7691 1,000 -0.01(-1.90%)
Jul 26, 2013 0.7840 0.7840 0.7840 0 +0.00(+0.10%)
Jul 25, 2013 0.7832 0.7832 0.7832 0.7832 1,000 +0.03(+4.34%)
Jul 24, 2013 0.7840 0.7840 0.7506 0.7506 13,000 -0.03(-3.98%)
Jul 23, 2013 0.7817 0.7817 0.7817 0.7817 3,000 +0.03(+4.23%)
Jul 22, 2013 0.7500 0.7500 0.7500 0.7500 1,000 -0.02(-3.15%)
Jul 19, 2013 0.7744 0.7744 0.7744 0.7744 2,394 +0.03(+4.03%)
Jul 18, 2013 0.7444 0.7444 0.7444 0.7444 5,000 -0.04(-4.58%)
Jul 17, 2013 0.7648 0.7801 0.7648 0.7801 3,200 +0.02(+3.05%)
Jul 16, 2013 0.7571 0.7571 0.7570 0.7570 4,500 -0.00(-0.58%)
Jul 15, 2013 0.7715 0.7830 0.7614 0.7614 3,510 -0.03(-4.14%)
Jul 12, 2013 0.8133 0.8133 0.7943 0.7943 3,000 -0.04(-4.30%)
Jul 11, 2013 0.8228 0.8300 0.8228 0.8300 5,900 +0.07(+8.64%)
Jul 10, 2013 0.7752 0.7752 0.7640 0.7640 1,500 -0.03(-3.69%)
Jul 09, 2013 0.7933 0.7933 0.7933 0.7933 1,000 +0.02(+2.76%)
Jul 08, 2013 0.8001 0.8001 0.7720 0.7720 3,600 -0.01(-1.14%)
Jul 05, 2013 0.7809 0.7809 0.7809 0.7809 500 +0.09(+12.49%)
Jul 03, 2013 0.6942 0.6942 0.6942 0.6942 1,900 +0.02(+3.01%)
Jul 02, 2013 0.6681 0.6880 0.6681 0.6739 23,000 +0.03(+4.68%)
Jun 28, 2013 0.6438 0.6438 0.6438 0 +0.02(+3.17%)
Jun 25, 2013 0.6240 0.6240 0.6240 0.6240 0 -0.02(-3.70%)
Jun 24, 2013 0.7230 0.7230 0.6480 0.6480 6,000 -0.07(-10.37%)
Jun 21, 2013 0.7217 0.7230 0.7217 0.7230 106,000 +0.02(+3.29%)
Jun 20, 2013 0.7193 0.7193 0.7000 0.7000 10,500 -0.09(-11.28%)
Jun 18, 2013 0.7890 0.7890 0.7890 0 -0.04(-4.99%)
Jun 17, 2013 0.8302 0.8307 0.8110 0.8304 10,000 -0.01(-1.14%)
Jun 14, 2013 0.8400 0.8400 0.8400 0.8400 500 +0.01(+1.07%)
Jun 13, 2013 0.8311 0.8311 0.8311 0.8311 800 +0.03(+4.23%)
Jun 11, 2013 0.7974 0.7974 0.7974 0.7974 0 -0.01(-1.53%)
Jun 10, 2013 0.8271 0.8271 0.7975 0.8098 202,500 -0.02(-1.96%)
Jun 07, 2013 0.8180 0.8260 0.8180 0.8260 4,500 -0.00(-0.04%)
Jun 04, 2013 0.8263 0.8263 0.8263 0 +0.00(+0.34%)
Jun 03, 2013 0.8170 0.8235 0.8170 0.8235 9,200 +0.01(+0.71%)
May 30, 2013 0.8177 0.8177 0.8177 0.8177 0 +0.03(+3.51%)
May 29, 2013 0.7782 0.7900 0.7782 0.7900 2,000 +0.02(+1.94%)
May 28, 2013 0.8369 0.8369 0.7750 0.7750 26,650 -0.06(-7.57%)
May 24, 2013 0.8351 0.8460 0.8351 0.8385 10,300 -0.00(-0.14%)
May 23, 2013 0.8180 0.8397 0.8180 0.8397 3,500 +0.00(+0.56%)
May 22, 2013 0.8609 0.8609 0.8350 0.8350 3,000 -0.01(-1.18%)
May 21, 2013 0.8330 0.8450 0.8210 0.8450 14,800 +0.01(+0.79%)
May 17, 2013 0.8384 0.8384 0.8384 0 -0.02(-2.31%)
May 16, 2013 0.8520 0.8620 0.8412 0.8582 6,000 +0.00(+0.02%)
May 15, 2013 0.8784 0.8784 0.8580 0.8580 29,615 -0.05(-5.22%)
May 09, 2013 0.9053 0.9053 0.9053 0.9053 0 +0.01(+1.35%)
May 08, 2013 0.9032 0.9032 0.8932 0.8932 3,000 -0.02(-2.67%)
May 07, 2013 0.9201 0.9201 0.9102 0.9177 10,500 -0.03(-3.40%)
May 06, 2013 0.9501 0.9501 0.9500 0.9500 2,000 +0.00(+0.30%)
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.