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 31, 2017 0.3079 0.3079 0.3079 0 -0.02(-4.67%)
Jul 28, 2017 0.3084 0.3230 0.3084 0.3230 19,000 +0.02(+6.50%)
Jul 27, 2017 0.3033 0.3033 0.3033 0.3033 2,000 +0.01(+4.77%)
Jul 26, 2017 0.2936 0.2936 0.2895 0.2895 11,533 -0.01(-3.76%)
Jul 25, 2017 0.2916 0.3008 0.2900 0.3008 37,500 -0.01(-2.72%)
Jul 24, 2017 0.2900 0.3136 0.2900 0.3092 28,500 +0.04(+14.52%)
Jul 20, 2017 0.2700 0.2700 0.2700 0 -0.01(-4.59%)
Jul 19, 2017 0.2840 0.2840 0.2750 0.2830 42,396 +0.00(+0.21%)
Jul 18, 2017 0.2610 0.2900 0.2600 0.2824 58,000 +0.01(+4.59%)
Jul 17, 2017 0.2699 0.2700 0.2610 0.2700 57,900 +0.00(+1.24%)
Jul 14, 2017 0.2632 0.2737 0.2632 0.2667 224,900 -0.00(-0.21%)
Jul 13, 2017 0.2663 0.2708 0.2617 0.2673 139,457 +0.00(+0.06%)
Jul 12, 2017 0.2521 0.2740 0.2483 0.2671 218,200 +0.00(+1.06%)
Jul 11, 2017 0.2684 0.2684 0.2630 0.2643 299,000 -0.01(-3.19%)
Jul 10, 2017 0.2648 0.2730 0.2648 0.2730 169,500 +0.02(+5.81%)
Jul 07, 2017 0.2541 0.2580 0.2538 0.2580 84,500 -0.01(-3.77%)
Jul 06, 2017 0.2757 0.2800 0.2670 0.2681 151,180 +0.00(+0.90%)
Jul 05, 2017 0.2853 0.2864 0.2657 0.2657 63,010 -0.03(-9.38%)
Jul 03, 2017 0.2932 0.2932 0.2932 0.2932 0 +0.00(+0.00%)
Jun 30, 2017 0.2932 0.2932 0.2932 0 +0.00(+0.27%)
Jun 29, 2017 0.3046 0.3092 0.2924 0.2924 982,145 -0.00(-1.65%)
Jun 28, 2017 0.3109 0.3130 0.2973 0.2973 1,413,183 +0.00(+0.20%)
Jun 27, 2017 0.2967 0.2967 0.2967 0.2967 35,526 -0.00(-0.90%)
Jun 26, 2017 0.3023 0.3076 0.2994 0.2994 341,600 -0.01(-1.99%)
Jun 23, 2017 0.3023 0.3073 0.2972 0.3055 237,350 +0.00(+0.55%)
Jun 22, 2017 0.2930 0.3038 0.2930 0.3038 230,000 +0.02(+6.97%)
Jun 21, 2017 0.3140 0.3140 0.2840 0.2840 2,825 -0.02(-7.55%)
Jun 20, 2017 0.2958 0.3072 0.2958 0.3072 62,369 +0.01(+4.49%)
Jun 19, 2017 0.2940 0.3080 0.2874 0.2940 42,150 -0.02(-4.85%)
Jun 16, 2017 0.3540 0.3540 0.2970 0.3090 136,279 -0.05(-14.40%)
Jun 15, 2017 0.3640 0.3819 0.3600 0.3610 106,500 -0.02(-4.27%)
Jun 14, 2017 0.3804 0.3804 0.3771 0.3771 15,033 -0.00(-0.68%)
Jun 13, 2017 0.3690 0.3810 0.3690 0.3797 19,300 +0.02(+4.31%)
Jun 12, 2017 0.3640 0.3640 0.3640 0.3640 500 -0.00(-1.09%)
Jun 09, 2017 0.3770 0.3770 0.3480 0.3680 297,450 -0.06(-14.68%)
Jun 08, 2017 0.4050 0.4313 0.3890 0.4313 37,277 +0.00(+1.08%)
Jun 07, 2017 0.4370 0.4400 0.4189 0.4267 13,544 -0.00(-0.07%)
Jun 06, 2017 0.4340 0.4340 0.4213 0.4270 161,457 -0.01(-1.84%)
Jun 05, 2017 0.4339 0.4350 0.4339 0.4350 32,635 +0.00(+0.69%)
Jun 02, 2017 0.4320 0.4320 0.4290 0.4320 76,375 +0.01(+2.78%)
Jun 01, 2017 0.4246 0.4246 0.4203 0.4203 206,100 +0.00(+0.07%)
May 31, 2017 0.4298 0.4313 0.4200 0.4200 188,500 -0.02(-3.80%)
May 30, 2017 0.4366 0.4366 0.4366 0.4366 200 -0.02(-3.32%)
May 26, 2017 0.4698 0.4698 0.4516 0.4516 505,000 -0.02(-4.38%)
May 25, 2017 0.4588 0.4723 0.4588 0.4723 5,500 +0.02(+4.93%)
May 23, 2017 0.4501 0.4501 0.4501 0 -0.00(-0.86%)
May 19, 2017 0.4540 0.4540 0.4540 0 +0.00(+1.02%)
May 17, 2017 0.4494 0.4494 0.4494 0 -0.01(-2.01%)
May 16, 2017 0.4370 0.4658 0.4350 0.4586 48,491 +0.02(+5.62%)
May 15, 2017 0.4370 0.4425 0.4270 0.4342 7,900 +0.03(+6.81%)
May 12, 2017 0.4103 0.4103 0.4065 0.4065 11,000 +0.00(+0.37%)
May 11, 2017 0.4000 0.4050 0.3970 0.4050 19,500 +0.01(+2.79%)
May 10, 2017 0.3760 0.3940 0.3760 0.3940 2,000 -0.01(-3.12%)
May 09, 2017 0.4067 0.4067 0.4067 0.4067 500 +0.00(+0.67%)
May 08, 2017 0.4040 0.4040 0.4040 0.4040 2,500 +0.00(+0.87%)
May 05, 2017 0.4005 0.4005 0.4005 0.4005 6,400 +0.01(+1.39%)
May 04, 2017 0.3900 0.4029 0.3900 0.3950 17,500 -0.00(-0.75%)
May 03, 2017 0.4110 0.4133 0.3809 0.3980 1,518,200 -0.01(-1.85%)
May 02, 2017 0.4055 0.4055 0.4055 0.4055 18,900 -0.01(-2.27%)
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.