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 (%)
Jul 29, 2016 0.8700 0.8700 0.8700 0 +0.02(+1.99%)
Jul 28, 2016 0.8700 0.8700 0.8530 0.8530 16,900 -0.02(-1.80%)
Jul 27, 2016 0.8770 0.8770 0.8606 0.8686 13,200 -0.01(-0.62%)
Jul 26, 2016 0.8650 0.8740 0.8570 0.8740 45,950 +0.01(+1.10%)
Jul 25, 2016 0.8645 0.8645 0.8645 0.8645 1,000 -0.01(-1.62%)
Jul 22, 2016 0.8728 0.8868 0.8728 0.8787 758,420 +0.01(+1.41%)
Jul 21, 2016 0.8841 0.8850 0.8665 0.8665 37,050 -0.02(-1.98%)
Jul 20, 2016 0.8822 0.8859 0.8710 0.8840 8,400 -0.02(-2.02%)
Jul 19, 2016 0.8998 0.9022 0.8796 0.9022 247,179 -0.01(-0.59%)
Jul 18, 2016 0.9075 0.9075 0.9075 0.9075 5,000 -0.00(-0.09%)
Jul 15, 2016 0.9070 0.9220 0.9070 0.9083 8,050 +0.00(+0.48%)
Jul 14, 2016 0.9180 0.9190 0.9040 0.9040 2,609 -0.03(-2.80%)
Jul 13, 2016 0.9151 0.9519 0.9151 0.9300 12,953 +0.01(+1.45%)
Jul 12, 2016 0.9484 0.9484 0.9167 0.9167 102,915 -0.03(-3.30%)
Jul 11, 2016 0.9370 0.9550 0.9370 0.9480 37,620 +0.02(+1.94%)
Jul 08, 2016 0.9145 0.9300 0.9107 0.9300 30,380 +0.02(+1.75%)
Jul 07, 2016 0.9210 0.9300 0.9140 0.9140 5,564 -0.01(-1.34%)
Jul 05, 2016 0.9229 0.9600 0.9075 0.9264 79,690 +0.08(+8.99%)
Jul 01, 2016 0.8500 0.8500 0.8500 0 -0.06(-6.14%)
Jun 30, 2016 0.9072 0.9199 0.9056 0.9056 127,200 -0.00(-0.37%)
Jun 29, 2016 0.9540 0.9580 0.9090 0.9090 139,600 +0.01(+0.89%)
Jun 28, 2016 0.8850 0.9010 0.8850 0.9010 2,300 +0.01(+0.90%)
Jun 24, 2016 0.8930 0.8930 0.8930 0 -0.01(-1.22%)
Jun 23, 2016 0.9040 0.9040 0.9040 0.9040 10,004 +0.03(+2.90%)
Jun 22, 2016 0.8960 0.8970 0.8785 0.8785 20,200 -0.01(-1.56%)
Jun 21, 2016 0.8866 0.8924 0.8866 0.8924 53,400 +0.11(+13.97%)
Jun 17, 2016 0.7830 0.7830 0.7830 0 +0.01(+1.82%)
Jun 16, 2016 0.8324 0.8340 0.7690 0.7690 185,990 -0.05(-6.67%)
Jun 15, 2016 0.8050 0.8240 0.7912 0.8240 16,100 +0.02(+2.36%)
Jun 14, 2016 0.8200 0.8200 0.8050 0.8050 10,850 -0.02(-2.54%)
Jun 13, 2016 0.8260 0.8260 0.8260 0.8260 500 -0.01(-1.67%)
Jun 10, 2016 0.8315 0.8518 0.8315 0.8400 2,845 +0.00(+0.36%)
Jun 09, 2016 0.8300 0.8370 0.8215 0.8370 26,250 +0.01(+0.70%)
Jun 08, 2016 0.8400 0.8400 0.8139 0.8312 36,125 +0.02(+2.68%)
Jun 07, 2016 0.8091 0.8095 0.8091 0.8095 2,000 -0.02(-2.76%)
Jun 06, 2016 0.8230 0.8325 0.8230 0.8325 2,750 +0.02(+2.07%)
Jun 03, 2016 0.8140 0.8156 0.8100 0.8156 31,600 +0.03(+4.30%)
Jun 02, 2016 0.7820 0.7820 0.7820 0.7820 1,000 -0.00(-0.34%)
Jun 01, 2016 0.7847 0.7847 0.7847 0.7847 267,590 -0.00(-0.41%)
May 31, 2016 0.7991 0.7991 0.7850 0.7879 4,388 -0.02(-2.73%)
May 27, 2016 0.8100 0.8100 0.8100 0 +0.01(+0.86%)
May 26, 2016 0.8320 0.8370 0.8031 0.8031 45,950 -0.02(-2.22%)
May 25, 2016 0.8120 0.8213 0.8120 0.8213 2,618 +0.00(+0.24%)
May 24, 2016 0.8000 0.8213 0.7990 0.8193 66,600 +0.00(+0.04%)
May 20, 2016 0.8190 0.8190 0.8190 0 -0.01(-1.09%)
May 19, 2016 0.7730 0.8290 0.7730 0.8280 13,000 -0.01(-1.50%)
May 18, 2016 0.8360 0.8477 0.8360 0.8406 12,300 +0.01(+0.89%)
May 17, 2016 0.8340 0.8340 0.8332 0.8332 7,000 +0.01(+0.96%)
May 16, 2016 0.8483 0.8483 0.8253 0.8253 3,000 +0.00(+0.22%)
May 13, 2016 0.8450 0.8450 0.8235 0.8235 5,015 -0.02(-1.85%)
May 12, 2016 0.8390 0.8390 0.8390 0.8390 101,000 -0.01(-1.41%)
May 11, 2016 0.8600 0.8600 0.8510 0.8510 14,888 +0.06(+7.68%)
May 09, 2016 0.7903 0.7903 0.7903 26 -0.05(-6.03%)
May 06, 2016 0.8500 0.8630 0.8410 0.8410 11,600 +0.02(+2.57%)
May 05, 2016 0.8155 0.8447 0.8134 0.8199 117,175 +0.01(+1.15%)
May 04, 2016 0.8469 0.8471 0.7980 0.8106 60,177 -0.05(-5.75%)
May 03, 2016 0.8600 0.8600 0.8600 0.8600 2,267 +0.01(+0.58%)
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.