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 (%)
Jun 30, 2020 1.449 1.449 1.380 1.380 31,667 -0.07(-4.83%)
Jun 29, 2020 1.423 1.450 1.420 1.450 7,667 +0.05(+3.94%)
Jun 26, 2020 1.410 1.460 1.395 1.395 10,100 -0.04(-3.02%)
Jun 25, 2020 1.350 1.438 1.350 1.438 1,625 +0.11(+8.16%)
Jun 24, 2020 1.210 1.330 1.208 1.330 11,500 +0.05(+3.64%)
Jun 23, 2020 1.230 1.283 1.230 1.283 5,560 +0.08(+6.94%)
Jun 22, 2020 1.200 1.250 1.080 1.200 11,961 +0.10(+8.84%)
Jun 19, 2020 1.103 1.103 1.103 1.103 700 -0.01(-1.29%)
Jun 18, 2020 1.150 1.150 1.072 1.117 17,208 -0.03(-2.33%)
Jun 17, 2020 1.215 1.230 1.144 1.144 9,946 -0.08(-6.26%)
Jun 16, 2020 1.230 1.237 1.220 1.220 2,422 -0.02(-1.32%)
Jun 15, 2020 1.300 1.300 1.236 1.236 3,344 -0.10(-7.52%)
Jun 12, 2020 1.456 1.456 1.280 1.337 4,400 -0.07(-5.18%)
Jun 11, 2020 1.484 1.484 1.410 1.410 14,801 -0.05(-3.42%)
Jun 10, 2020 1.460 1.460 1.460 1.460 800 +0.01(+0.69%)
Jun 09, 2020 1.490 1.490 1.450 1.450 4,347 -0.06(-3.78%)
Jun 08, 2020 1.447 1.535 1.435 1.507 4,341 +0.05(+3.21%)
Jun 05, 2020 1.460 1.490 1.460 1.460 9,800 -0.04(-2.67%)
Jun 04, 2020 1.490 1.510 1.490 1.500 5,960 +0.03(+2.39%)
Jun 03, 2020 1.466 1.479 1.435 1.465 13,666 -0.06(-4.25%)
Jun 02, 2020 1.520 1.545 1.510 1.530 2,301 +0.02(+1.32%)
Jun 01, 2020 1.480 1.530 1.480 1.510 3,423 +0.03(+2.37%)
May 29, 2020 1.530 1.548 1.465 1.475 43,800 -0.01(-1.01%)
May 28, 2020 1.410 1.531 1.410 1.490 27,659 +0.08(+5.67%)
May 27, 2020 1.360 1.410 1.286 1.410 6,445 +0.07(+5.22%)
May 26, 2020 1.442 1.470 1.330 1.340 19,840 -0.09(-6.25%)
May 22, 2020 1.390 1.464 1.390 1.429 5,900 +0.04(+2.63%)
May 21, 2020 1.399 1.399 1.350 1.393 15,106 +0.01(+0.66%)
May 20, 2020 1.385 1.385 1.355 1.384 23,830 +0.09(+7.26%)
May 19, 2020 1.289 1.290 1.209 1.290 26,733 +0.16(+14.16%)
May 18, 2020 1.150 1.150 1.130 1.130 2,000 +0.00(+0.36%)
May 15, 2020 1.133 1.160 1.123 1.126 7,500 -0.06(-4.81%)
May 14, 2020 1.120 1.200 1.100 1.183 9,782 +0.08(+7.53%)
May 13, 2020 1.220 1.220 1.000 1.100 11,726 -0.11(-9.09%)
May 12, 2020 1.215 1.240 1.200 1.210 11,454 -0.01(-0.82%)
May 11, 2020 1.212 1.240 1.200 1.220 12,015 +0.01(+1.24%)
May 08, 2020 1.203 1.230 1.150 1.205 16,200 +0.02(+1.89%)
May 07, 2020 1.100 1.183 1.100 1.183 14,102 +0.10(+9.09%)
May 06, 2020 1.084 1.084 1.084 39 +0.00(+0.00%)
May 05, 2020 1.084 1.084 1.084 29 +0.00(+0.00%)
May 04, 2020 1.102 1.102 1.084 1.084 1,384 +0.02(+2.27%)
May 01, 2020 0.9801 1.065 0.9801 1.060 17,000 +0.03(+3.03%)
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%)
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.