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 (%)
Apr 29, 2022 2.797 2.808 2.770 2.770 2,100 +0.07(+2.59%)
Apr 28, 2022 2.660 2.700 2.613 2.700 7,202 -0.01(-0.46%)
Apr 27, 2022 2.680 2.712 2.680 2.712 4,525 +0.07(+2.75%)
Apr 26, 2022 2.770 2.770 2.600 2.640 6,700 -0.11(-4.00%)
Apr 25, 2022 2.660 2.750 2.540 2.750 20,462 +0.08(+3.00%)
Apr 22, 2022 2.833 2.833 2.670 2.670 1,600 -0.07(-2.41%)
Apr 21, 2022 2.750 2.750 2.735 2.736 9,250 -0.17(-5.98%)
Apr 20, 2022 2.840 2.910 2.840 2.910 892 +0.01(+0.34%)
Apr 19, 2022 2.962 3.000 2.900 2.900 1,500 -0.10(-3.33%)
Apr 18, 2022 2.970 3.000 2.970 3.000 42,832 +0.09(+3.09%)
Apr 14, 2022 3.000 3.000 2.900 2.910 41,202 -0.07(-2.35%)
Apr 13, 2022 2.910 3.000 2.910 2.980 31,478 +0.06(+2.05%)
Apr 12, 2022 2.980 2.980 2.900 2.920 19,830 -0.02(-0.68%)
Apr 11, 2022 2.890 2.940 2.890 2.940 20,102 -0.06(-2.00%)
Apr 08, 2022 2.870 3.030 2.850 3.000 8,705 +0.25(+9.09%)
Apr 07, 2022 2.780 2.780 2.740 2.750 20,217 -0.04(-1.26%)
Apr 06, 2022 2.785 2.785 2.785 2.785 1,010 -0.02(-0.89%)
Apr 05, 2022 2.640 2.810 2.640 2.810 3,406 +0.24(+9.34%)
Apr 04, 2022 2.470 2.570 2.470 2.570 4,701 -0.04(-1.53%)
Apr 01, 2022 2.620 2.620 2.610 2.610 1,100 +0.04(+1.56%)
Mar 30, 2022 2.570 0 -0.03(-1.15%)
Mar 29, 2022 2.520 2.609 2.520 2.600 4,702 +0.00(+0.00%)
Mar 28, 2022 2.558 2.600 2.558 2.600 1,302 -0.00(-0.04%)
Mar 25, 2022 2.600 2.603 2.570 2.601 4,303 +0.00(+0.04%)
Mar 24, 2022 2.510 2.610 2.510 2.600 9,722 +0.24(+10.17%)
Mar 23, 2022 2.375 2.375 2.360 2.360 500 +0.00(+0.00%)
Mar 22, 2022 2.270 2.360 2.270 2.360 2,100 +0.09(+3.96%)
Mar 21, 2022 2.180 2.270 2.180 2.270 2,260 +0.16(+7.58%)
Mar 18, 2022 2.217 2.260 2.110 2.110 48,853 -0.11(-4.95%)
Mar 17, 2022 2.440 2.440 2.220 2.220 4,767 -0.11(-4.72%)
Mar 16, 2022 2.320 2.330 2.320 2.330 2,290 -0.08(-3.32%)
Mar 15, 2022 2.380 2.430 2.380 2.410 3,085 +0.04(+1.65%)
Mar 14, 2022 2.570 2.570 2.371 2.371 6,180 -0.19(-7.39%)
Mar 11, 2022 2.540 2.560 2.535 2.560 6,651 +0.11(+4.49%)
Mar 10, 2022 2.438 2.450 2.438 2.450 3,000 -0.01(-0.41%)
Mar 09, 2022 2.490 2.510 2.300 2.460 8,670 -0.04(-1.60%)
Mar 08, 2022 2.490 2.500 2.350 2.500 29,266 +0.16(+6.84%)
Mar 07, 2022 2.340 2.340 2.340 2.340 103 +0.08(+3.77%)
Mar 04, 2022 2.190 2.260 2.110 2.255 6,896 -0.02(-1.10%)
Mar 03, 2022 2.290 2.310 2.280 2.280 6,397 +0.06(+2.52%)
Mar 02, 2022 2.250 2.250 2.220 2.224 5,250 -0.03(-1.48%)
Mar 01, 2022 2.310 2.360 2.256 2.257 14,840 +0.01(+0.33%)
Feb 28, 2022 2.160 2.260 2.160 2.250 60,850 +0.07(+3.34%)
Feb 25, 2022 2.150 2.180 2.134 2.177 23,803 +0.11(+5.18%)
Feb 24, 2022 2.040 2.070 2.010 2.070 2,104 -0.06(-2.82%)
Feb 23, 2022 2.130 2.130 2.130 2.130 130 +0.13(+6.50%)
Feb 22, 2022 2.010 2.020 2.000 2.000 12,353 -0.05(-2.44%)
Feb 18, 2022 2.050 0 -0.03(-1.44%)
Feb 17, 2022 2.098 2.150 2.030 2.080 15,355 -0.01(-0.48%)
Feb 16, 2022 2.100 2.110 1.970 2.090 12,213 +0.13(+6.63%)
Feb 15, 2022 1.950 1.960 1.950 1.960 700 -0.06(-2.97%)
Feb 14, 2022 2.010 2.070 2.010 2.020 4,103 +0.10(+5.21%)
Feb 11, 2022 1.950 2.020 1.920 1.920 13,003 +0.01(+0.52%)
Feb 10, 2022 2.010 2.010 1.886 1.910 15,743 -0.09(-4.50%)
Feb 09, 2022 1.930 2.010 1.930 2.000 16,407 +0.08(+4.17%)
Feb 08, 2022 1.920 1.920 1.910 1.920 6,500 +0.02(+1.05%)
Feb 07, 2022 1.860 1.970 1.860 1.900 17,600 +0.06(+3.26%)
Feb 04, 2022 1.920 1.920 1.840 1.840 33,304 -0.09(-4.66%)
Feb 03, 2022 1.860 1.990 1.930 17,504 +0.02(+1.05%)
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.