Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mandalay Resources Corp (OP: MNDJF )

1.650 UNCHANGED
Streaming Delayed Price Updated: 11:02 AM EDT, May 22, 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, 2020 1.070 1.070 1.010 1.029 12,000 -0.02(-2.02%)
Apr 29, 2020 1.049 1.056 1.040 1.050 7,406 +0.00(+0.22%)
Apr 28, 2020 1.030 1.048 0.9126 1.048 17,160 +0.01(+0.74%)
Apr 27, 2020 1.062 1.062 1.020 1.040 11,558 +0.01(+0.97%)
Apr 24, 2020 1.060 1.070 1.000 1.030 89,900 +0.05(+5.05%)
Apr 23, 2020 0.9576 0.9805 0.9544 0.9805 5,550 +0.14(+16.87%)
Apr 22, 2020 0.7900 0.8666 0.7900 0.8390 3,597 +0.07(+9.63%)
Apr 21, 2020 0.7600 0.7653 0.7600 0.7653 2,800 +0.01(+1.90%)
Apr 17, 2020 0.7510 0.7510 0.7510 0 -0.04(-4.79%)
Apr 16, 2020 0.7695 0.8225 0.7695 0.7888 20,153 +0.04(+5.03%)
Apr 15, 2020 0.7684 0.7854 0.7333 0.7510 5,250 -0.05(-6.59%)
Apr 14, 2020 0.7900 0.8040 0.7735 0.8040 5,639 +0.17(+26.38%)
Apr 13, 2020 0.5308 0.6435 0.5308 0.6362 6,060 +0.10(+17.81%)
Apr 09, 2020 0.4980 0.5712 0.4980 0.5400 15,600 +0.03(+6.30%)
Apr 08, 2020 0.5023 0.5080 0.5023 0.5080 3,500 +0.00(+0.40%)
Apr 07, 2020 0.5211 0.5400 0.5060 0.5060 7,400 -0.02(-2.97%)
Apr 06, 2020 0.4885 0.5215 0.4885 0.5215 3,171 +0.05(+10.96%)
Apr 03, 2020 0.4700 0.4700 0.4700 0.4700 3,000 -0.02(-3.19%)
Apr 01, 2020 0.4855 0.4855 0.4855 0 -0.00(-0.04%)
Mar 31, 2020 0.4857 0.4857 0.4857 0.4857 225 -0.02(-4.16%)
Mar 30, 2020 0.5169 0.5169 0.5068 0.5068 3,616 -0.01(-2.54%)
Mar 27, 2020 0.5002 0.5200 0.5002 0.5200 5,000 -0.01(-2.71%)
Mar 26, 2020 0.5300 0.5345 0.5137 0.5345 7,900 +0.04(+9.08%)
Mar 25, 2020 0.4900 0.4900 0.4900 50 +0.00(+0.00%)
Mar 24, 2020 0.4800 0.4900 0.4800 0.4900 25,100 +0.01(+2.21%)
Mar 23, 2020 0.4794 0.4794 0.4794 0.4794 200 +0.00(+0.93%)
Mar 20, 2020 0.4750 0.4750 0.4750 0.4750 100 +0.07(+18.75%)
Mar 18, 2020 0.4000 0.4000 0.4000 0 -0.10(-20.00%)
Mar 17, 2020 0.4344 0.5000 0.4344 0.5000 5,800 +0.11(+27.23%)
Mar 16, 2020 0.4000 0.4315 0.3930 0.3930 6,849 -0.03(-6.43%)
Mar 13, 2020 0.4200 0.4200 0.4200 0.4200 5,000 -0.01(-1.82%)
Mar 12, 2020 0.4600 0.4600 0.4232 0.4278 32,750 -0.05(-10.30%)
Mar 11, 2020 0.4769 0.4769 0.4769 0.4769 1,176 +0.01(+2.05%)
Mar 10, 2020 0.5050 0.5050 0.4673 0.4673 2,520 -0.03(-6.91%)
Mar 05, 2020 0.5020 0.5020 0.5020 0 -0.00(-0.28%)
Mar 04, 2020 0.4455 0.5034 0.4455 0.5034 21,000 +0.01(+1.94%)
Mar 03, 2020 0.5100 0.5230 0.4938 0.4938 5,700 +0.03(+5.74%)
Mar 02, 2020 0.4170 0.4670 0.3821 0.4670 50,300 +0.08(+20.11%)
Feb 28, 2020 0.5000 0.5010 0.3888 0.3888 24,200 -0.20(-33.65%)
Feb 27, 2020 0.5860 0.6089 0.5600 0.5860 7,950 -0.07(-10.12%)
Feb 26, 2020 0.6890 0.6890 0.6520 0.6520 244 -0.04(-5.15%)
Feb 25, 2020 0.7200 0.7200 0.6874 0.6874 3,220 -0.08(-10.73%)
Feb 24, 2020 0.7580 0.7951 0.7580 0.7700 3,200 +0.00(+0.26%)
Feb 21, 2020 0.8180 0.8180 0.7680 0.7680 1,300 -0.01(-1.55%)
Feb 19, 2020 0.7801 0.7801 0.7801 0 +0.06(+8.65%)
Feb 18, 2020 0.7180 0.7180 0.7180 0.7180 1,566 -0.09(-11.25%)
Feb 12, 2020 0.8090 0.8090 0.8090 0 +0.04(+4.94%)
Feb 10, 2020 0.7709 0.7709 0.7709 0 +0.04(+5.46%)
Feb 07, 2020 0.8019 0.8019 0.7310 0.7310 1,100 -0.02(-2.52%)
Feb 03, 2020 0.7499 0.7499 0.7499 0 -0.02(-2.46%)
Jan 31, 2020 0.7700 0.7700 0.7688 0.7688 4,000 -0.03(-3.62%)
Jan 30, 2020 0.7977 0.7977 0.7977 0.7977 201 +0.02(+3.09%)
Jan 24, 2020 0.7738 0.7738 0.7738 0 -0.05(-5.63%)
Jan 23, 2020 0.8710 0.8710 0.8200 0.8200 2,650 -0.08(-8.64%)
Jan 22, 2020 0.8975 0.8975 0.8975 0.8975 1,165 -0.06(-5.90%)
Jan 17, 2020 0.9538 0.9538 0.9538 0 +0.02(+2.63%)
Jan 16, 2020 0.9294 0.9294 0.9294 50 +0.00(+0.00%)
Jan 13, 2020 0.9294 0.9294 0.9294 0 +0.01(+1.02%)
Jan 09, 2020 0.9200 0.9200 0.9200 0 -0.01(-1.08%)
Jan 08, 2020 0.9300 0.9300 0.9300 26 +0.00(+0.00%)
Jan 07, 2020 0.9300 0.9300 0.9300 0.9300 200 +0.01(+1.42%)
Jan 06, 2020 0.9232 0.9500 0.9170 0.9170 7,800 +0.07(+7.96%)
Jan 03, 2020 0.8494 0.8494 0.8494 26 +0.00(+0.00%)
Jan 02, 2020 0.8728 0.8728 0.8494 0.8494 700 +0.02(+1.99%)
Dec 31, 2019 0.8049 0.8328 0.8049 0.8328 6,100 +0.03(+4.10%)
Dec 30, 2019 0.7537 0.8000 0.7537 0.8000 5,900 +0.04(+5.42%)
Dec 27, 2019 0.7588 0.7589 0.7588 0.7589 4,300 +0.08(+12.43%)
Dec 26, 2019 0.6750 0.6750 0.6750 0.6750 1,566 -0.08(-10.94%)
Dec 24, 2019 0.7577 0.7579 0.7577 0.7579 2,300 +0.02(+2.45%)
Dec 23, 2019 0.6890 0.7412 0.6890 0.7398 30,769 +0.05(+7.22%)
Dec 20, 2019 0.6276 0.6900 0.6276 0.6900 31,400 +0.04(+6.32%)
Dec 19, 2019 0.6490 0.6490 0.6490 0.6490 5,079 +0.05(+9.24%)
Dec 18, 2019 0.5892 0.5941 0.5892 0.5941 2,807 -0.02(-3.05%)
Dec 17, 2019 0.5439 0.6128 0.5439 0.6128 24,795 -0.01(-1.16%)
Dec 16, 2019 0.5829 0.6200 0.5829 0.6200 20,250 +0.04(+6.90%)
Dec 13, 2019 0.5400 0.6000 0.5400 0.5800 12,500 +0.00(+0.00%)
Dec 12, 2019 0.6000 0.6000 0.5800 0.5800 16,250 -0.01(-1.18%)
Dec 11, 2019 0.5850 0.5869 0.5850 0.5869 2,700 -0.01(-2.02%)
Dec 09, 2019 0.5990 0.5990 0.5990 0 -0.02(-3.87%)
Dec 06, 2019 0.6130 0.6231 0.6130 0.6231 3,100 -0.02(-3.75%)
Dec 05, 2019 0.6474 0.6474 0.6474 0.6474 1,550 -0.02(-3.37%)
Dec 04, 2019 0.6315 0.6770 0.6315 0.6700 8,500 +0.01(+2.13%)
Dec 03, 2019 0.6500 0.6564 0.6500 0.6560 7,968 +0.01(+0.92%)
Dec 02, 2019 0.6280 0.6500 0.6280 0.6500 18,528 +0.04(+6.35%)
Nov 29, 2019 0.6200 0.6200 0.6112 0.6112 5,100 -0.00(-0.36%)
Nov 27, 2019 0.5974 0.6200 0.5974 0.6134 5,400 +0.02(+3.97%)
Nov 26, 2019 0.5927 0.5963 0.5900 0.5900 48,030 +0.00(+0.17%)
Nov 25, 2019 0.5850 0.5900 0.5800 0.5890 15,875 -0.01(-1.09%)
Nov 22, 2019 0.5850 0.5955 0.5850 0.5955 38,200 +0.01(+1.79%)
Nov 21, 2019 0.5850 0.5850 0.5850 0.5850 300 -0.00(-0.17%)
Nov 20, 2019 0.5970 0.6035 0.5739 0.5860 4,725 -0.05(-8.44%)
Nov 19, 2019 0.6254 0.6400 0.6254 0.6400 3,209 +0.03(+4.92%)
Nov 18, 2019 0.6100 0.6100 0.6020 0.6100 21,620 +0.01(+1.67%)
Nov 15, 2019 0.5770 0.6000 0.5770 0.6000 5,400 +0.02(+2.97%)
Nov 14, 2019 0.5900 0.5900 0.5827 0.5827 5,000 -0.01(-1.24%)
Nov 13, 2019 0.5800 0.5900 0.5800 0.5900 5,300 +0.01(+1.88%)
Nov 11, 2019 0.5791 0.5791 0.5791 0 -0.03(-4.91%)
Nov 08, 2019 0.6090 0.6090 0.6090 0.6090 1,000 -0.03(-3.94%)
Nov 07, 2019 0.6340 0.6340 0.6340 0.6340 1,000 +0.01(+1.44%)
Nov 06, 2019 0.6000 0.6340 0.6000 0.6250 24,060 +0.04(+6.27%)
Nov 05, 2019 0.6038 0.6038 0.5861 0.5881 12,000 -0.02(-3.91%)
Nov 04, 2019 0.6031 0.6191 0.6031 0.6120 3,200 +0.01(+2.34%)
Nov 01, 2019 0.5980 0.5980 0.5980 0.5980 1,000 -0.01(-1.81%)
Oct 30, 2019 0.6090 0.6090 0.6090 0 +0.00(+0.00%)
Oct 29, 2019 0.6000 0.6120 0.5690 0.6090 9,980 -0.02(-3.33%)
Oct 28, 2019 0.6380 0.6380 0.6300 0.6300 3,355 -0.01(-1.56%)
Oct 25, 2019 0.7175 0.7175 0.6400 0.6400 10,200 +0.00(+0.53%)
Oct 24, 2019 0.6330 0.6366 0.6250 0.6366 10,400 -0.01(-1.76%)
Oct 23, 2019 0.6900 0.6900 0.6480 0.6480 2,000 -0.04(-5.37%)
Oct 22, 2019 0.6848 0.6848 0.6848 0.6848 3,020 +0.01(+1.45%)
Oct 21, 2019 0.6750 0.6750 0.6750 0.6750 225 -0.04(-6.22%)
Oct 18, 2019 0.7552 0.7552 0.6780 0.7198 24,600 -0.13(-15.40%)
Oct 17, 2019 0.8508 0.8508 0.8508 0.8508 1,000 +0.02(+2.63%)
Oct 16, 2019 0.8290 0.8290 0.8290 0.8290 150 +0.00(+0.34%)
Oct 15, 2019 0.8338 0.8338 0.8262 0.8262 1,560 -0.02(-2.22%)
Oct 11, 2019 0.8450 0.8450 0.8450 0 +0.01(+1.77%)
Oct 10, 2019 0.8303 0.8303 0.8303 0.8303 2,465 -0.02(-1.81%)
Oct 07, 2019 0.8456 0.8456 0.8456 0 -0.00(-0.28%)
Oct 04, 2019 0.8480 0.8480 0.8480 0.8480 100 +0.00(+0.38%)
Oct 03, 2019 0.8448 0.8448 0.8448 0.8448 181 -0.05(-5.50%)
Oct 02, 2019 0.8940 0.8940 0.8940 19 +0.00(+0.00%)
Sep 30, 2019 0.8940 0.8940 0.8940 0 -0.08(-8.31%)
Sep 26, 2019 0.9750 0.9750 0.9750 0 -0.08(-7.14%)
Sep 25, 2019 1.050 1.050 1.050 1.050 1,000 +0.02(+2.03%)
Sep 24, 2019 1.016 1.047 1.007 1.029 17,239 +0.02(+1.92%)
Sep 23, 2019 0.9825 1.010 0.9825 1.010 9,000 +0.06(+6.79%)
Sep 18, 2019 0.9455 0.9455 0.9455 0 +0.02(+2.45%)
Sep 17, 2019 0.9229 0.9229 0.9229 12 +0.00(+0.00%)
Sep 16, 2019 0.9229 0.9229 0.9229 0.9229 500 -0.01(-1.47%)
Sep 13, 2019 0.9367 0.9367 0.9367 0.9367 300 +0.03(+3.61%)
Sep 11, 2019 0.9041 0.9041 0.9041 0 +0.01(+1.40%)
Sep 10, 2019 0.8860 0.9060 0.8860 0.8916 12,000 -0.01(-1.12%)
Sep 09, 2019 0.9080 0.9177 0.8402 0.9017 45,764 -0.00(-0.36%)
Sep 06, 2019 0.9050 0.9050 0.9050 0.9050 13,800 +0.00(+0.04%)
Sep 05, 2019 0.8641 0.9059 0.8641 0.9046 5,799 -0.03(-3.05%)
Sep 04, 2019 0.9140 0.9331 0.9140 0.9331 2,100 +0.04(+4.27%)
Sep 03, 2019 0.8929 0.8950 0.8915 0.8949 77,820 -0.00(-0.27%)
Aug 30, 2019 0.8689 0.8983 0.8689 0.8973 16,300 -0.02(-2.46%)
Aug 29, 2019 0.9199 0.9199 0.9199 303,907 +0.00(+0.00%)
Aug 28, 2019 0.8966 0.9199 0.8966 0.9199 284,900 +0.06(+7.46%)
Aug 27, 2019 0.8510 0.8700 0.7941 0.8560 40,040 +0.01(+0.71%)
Aug 26, 2019 0.8502 0.8502 0.8300 0.8500 1,750 -0.02(-1.73%)
Aug 23, 2019 0.8500 0.8680 0.8300 0.8650 54,700 -0.02(-1.70%)
Aug 22, 2019 0.8800 0.8800 0.8800 0.8800 8,745 -0.00(-0.52%)
Aug 21, 2019 0.9200 0.9200 0.8846 0.8846 63,630 -0.04(-4.52%)
Aug 20, 2019 0.9324 0.9324 0.9265 0.9265 12,700 +0.03(+3.54%)
Aug 19, 2019 0.8948 0.8948 0.8948 0.8948 500 -0.05(-4.93%)
Aug 16, 2019 0.9160 0.9512 0.9160 0.9412 120,400 +0.01(+1.58%)
Aug 15, 2019 0.9464 0.9571 0.9266 0.9266 38,630 -0.07(-7.34%)
Aug 14, 2019 0.9401 1.002 0.9401 1.000 12,415 +0.00(+0.43%)
Aug 13, 2019 0.9900 1.003 0.9900 0.9957 3,001 -0.02(-1.92%)
Aug 12, 2019 1.033 1.033 1.000 1.015 25,035 +0.02(+2.01%)
Aug 09, 2019 0.9940 1.010 0.9741 0.9952 3,200 +0.01(+0.96%)
Aug 08, 2019 0.9678 0.9857 0.9678 0.9857 320 +0.03(+2.77%)
Aug 07, 2019 1.086 1.086 0.9591 0.9591 11,880 -0.09(-8.66%)
Aug 06, 2019 0.9620 1.120 0.9580 1.050 40,890 +0.05(+5.00%)
Aug 05, 2019 0.8801 1.010 0.8801 1.000 770 +0.06(+6.45%)
Aug 02, 2019 0.9460 0.9460 0.9394 0.9394 1,100 +0.02(+1.94%)
Aug 01, 2019 0.9500 0.9600 0.9215 0.9215 33,303 -0.09(-9.21%)
Jul 31, 2019 1.010 1.030 1.007 1.015 22,069 +0.00(+0.49%)
Jul 30, 2019 1.060 1.060 1.010 1.010 44,400 +0.91(+910.10%)
Jul 01, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 28, 2019 0.1100 0.1100 0.1000 0.1000 163,500 -0.00(-0.10%)
Jun 27, 2019 0.1089 0.1089 0.1000 0.1001 181,000 +0.00(+0.10%)
Jun 26, 2019 0.1153 0.1153 0.1000 0.1000 52,000 -0.01(-11.19%)
Jun 25, 2019 0.1128 0.1128 0.1126 0.1126 5,200 +0.01(+7.24%)
Jun 24, 2019 0.1119 0.1119 0.1042 0.1050 55,550 +0.00(+5.00%)
Jun 21, 2019 0.1026 0.1052 0.1000 0.1000 221,600 +0.00(+2.77%)
Jun 20, 2019 0.0990 0.1043 0.0929 0.0973 346,900 +0.01(+13.80%)
Jun 19, 2019 0.0874 0.0919 0.0743 0.0855 243,200 +0.01(+8.23%)
Jun 18, 2019 0.0839 0.0839 0.0785 0.0790 33,200 +0.01(+9.72%)
Jun 17, 2019 0.0720 0.0720 0.0720 0.0720 10,000 -0.00(-0.28%)
Jun 14, 2019 0.0722 0.0722 0.0722 0.0722 8,000 +0.00(+3.00%)
Jun 13, 2019 0.0556 0.0701 0.0556 0.0701 317,100 +0.00(+1.59%)
Jun 11, 2019 0.0690 0.0690 0.0690 0 +0.01(+12.20%)
Jun 10, 2019 0.0553 0.0695 0.0553 0.0615 29,600 -0.00(-6.82%)
Jun 07, 2019 0.0651 0.0660 0.0651 0.0660 10,000 +0.01(+9.09%)
Jun 06, 2019 0.0586 0.0605 0.0586 0.0605 28,450 -0.01(-12.06%)
Jun 05, 2019 0.0723 0.0723 0.0668 0.0688 126,700 +0.01(+17.41%)
Jun 04, 2019 0.0545 0.0656 0.0545 0.0586 202,164 -0.01(-8.58%)
Jun 03, 2019 0.0652 0.0652 0.0544 0.0641 523,350 +0.01(+18.48%)
May 31, 2019 0.0666 0.0666 0.0541 0.0541 27,500 -0.01(-16.25%)
May 30, 2019 0.0542 0.0646 0.0542 0.0646 285,050 +0.00(+6.08%)
May 29, 2019 0.0509 0.0609 0.0488 0.0609 88,967 +0.00(+4.82%)
May 28, 2019 0.0650 0.0650 0.0581 0.0581 194,550 -0.01(-10.62%)
May 24, 2019 0.0605 0.0650 0.0580 0.0650 2,300 +0.00(+0.00%)
May 23, 2019 0.0663 0.0663 0.0650 0.0650 47,900 -0.01(-9.97%)
May 22, 2019 0.0722 0.0722 0.0722 0.0722 500 +0.01(+9.56%)
May 21, 2019 0.0658 0.0759 0.0620 0.0659 388,300 +0.00(+1.38%)
May 20, 2019 0.0650 0.0650 0.0650 0.0650 4,400 -0.01(-18.24%)
May 17, 2019 0.0768 0.0795 0.0768 0.0795 20,400 +0.01(+20.82%)
May 16, 2019 0.0600 0.0692 0.0600 0.0658 4,500 -0.01(-12.50%)
May 15, 2019 0.0655 0.0752 0.0655 0.0752 111,800 +0.00(+1.21%)
May 14, 2019 0.0797 0.0797 0.0655 0.0743 3,014 -0.01(-6.78%)
May 13, 2019 0.0725 0.0797 0.0725 0.0797 10,500 +0.00(+5.84%)
May 10, 2019 0.0753 0.0753 0.0753 0.0753 300 +0.01(+14.96%)
May 08, 2019 0.0655 0.0655 0.0655 0 -0.01(-16.98%)
May 07, 2019 0.0692 0.0789 0.0692 0.0789 7,800 +0.01(+7.79%)
May 06, 2019 0.0717 0.0743 0.0717 0.0732 27,400 -0.01(-7.92%)
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.