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 (%)
Aug 31, 2015 0.6450 0.6450 0.6260 0.6260 5,000 -0.00(-0.03%)
Aug 28, 2015 0.6187 0.6262 0.6187 0.6262 9,000 +0.02(+3.68%)
Aug 27, 2015 0.6040 0.6040 0.6040 0.6040 1,400 +0.01(+2.34%)
Aug 26, 2015 0.6070 0.6070 0.5902 0.5902 10,500 -0.02(-3.20%)
Aug 25, 2015 0.6070 0.6097 0.6070 0.6097 5,500 +0.00(+0.78%)
Aug 24, 2015 0.6170 0.6238 0.6050 0.6050 24,500 -0.02(-3.66%)
Aug 21, 2015 0.6360 0.6360 0.6280 0.6280 14,045 +0.00(+0.59%)
Aug 20, 2015 0.6230 0.6310 0.6220 0.6243 68,600 +0.00(+0.05%)
Aug 19, 2015 0.6240 0.6240 0.6240 0.6240 1,000 +0.01(+1.13%)
Aug 17, 2015 0.6170 0.6170 0.6170 0 -0.01(-2.13%)
Aug 14, 2015 0.6304 0.6304 0.6304 0.6304 1,000 +0.02(+2.57%)
Aug 13, 2015 0.6050 0.6146 0.6050 0.6146 11,800 -0.01(-1.85%)
Aug 12, 2015 0.6097 0.6370 0.6097 0.6262 13,200 +0.03(+4.89%)
Aug 11, 2015 0.5996 0.5996 0.5960 0.5970 4,922 -0.01(-2.08%)
Aug 10, 2015 0.5990 0.6097 0.5880 0.6097 8,629 +0.00(+0.26%)
Aug 07, 2015 0.6060 0.6081 0.6036 0.6081 6,500 -0.01(-1.28%)
Aug 06, 2015 0.5900 0.6160 0.5900 0.6160 23,026 +0.02(+2.67%)
Aug 05, 2015 0.6000 0.6000 0.6000 0.6000 1,500 -0.00(-0.17%)
Aug 04, 2015 0.6261 0.6261 0.6010 0.6010 26,400 -0.01(-1.48%)
Jul 31, 2015 0.6100 0.6100 0.6100 0 -0.01(-1.58%)
Jul 30, 2015 0.6090 0.6200 0.6090 0.6198 27,100 -0.00(-0.48%)
Jul 29, 2015 0.6229 0.6229 0.6227 0.6228 11,500 -0.02(-2.37%)
Jul 28, 2015 0.5980 0.6379 0.5980 0.6379 5,900 +0.04(+6.67%)
Jul 27, 2015 0.6520 0.6520 0.5960 0.5980 22,871 -0.01(-1.48%)
Jul 24, 2015 0.6396 0.6400 0.6060 0.6070 15,370 -0.04(-6.62%)
Jul 23, 2015 0.6430 0.6500 0.6430 0.6500 1,150 +0.02(+2.36%)
Jul 22, 2015 0.6495 0.6515 0.6350 0.6350 15,247 -0.03(-5.08%)
Jul 21, 2015 0.6640 0.6800 0.6603 0.6690 19,580 -0.01(-1.12%)
Jul 20, 2015 0.6730 0.6790 0.6570 0.6766 17,600 -0.03(-4.11%)
Jul 17, 2015 0.7056 0.7056 0.7056 0.7056 300 +0.01(+0.80%)
Jul 16, 2015 0.6997 0.7000 0.6898 0.7000 14,400 +0.01(+1.98%)
Jul 15, 2015 0.6861 0.6864 0.6861 0.6864 3,300 -0.01(-2.08%)
Jul 13, 2015 0.7010 0.7010 0.7010 50 +0.01(+1.08%)
Jul 10, 2015 0.7168 0.7168 0.6935 0.6935 7,942 -0.02(-2.76%)
Jul 09, 2015 0.7070 0.7194 0.7070 0.7132 13,900 +0.00(+0.14%)
Jul 08, 2015 0.7137 0.7137 0.6967 0.7122 42,500 +0.00(+0.31%)
Jul 07, 2015 0.7180 0.7258 0.6991 0.7100 9,780 -0.02(-3.06%)
Jul 06, 2015 0.7290 0.7480 0.7290 0.7324 2,880 -0.02(-2.35%)
Jul 02, 2015 0.7500 0.7500 0.7500 0 -0.01(-1.06%)
Jun 30, 2015 0.7580 0.7580 0.7580 0 +0.00(+0.00%)
Jun 29, 2015 0.7571 0.7580 0.7571 0.7580 1,450 -0.04(-4.41%)
Jun 26, 2015 0.7900 0.7930 0.7780 0.7930 2,420 +0.03(+3.66%)
Jun 25, 2015 0.7650 0.7650 0.7650 0.7650 500 -0.02(-2.66%)
Jun 24, 2015 0.7626 0.7859 0.7546 0.7859 7,000 +0.01(+1.80%)
Jun 23, 2015 0.7610 0.7720 0.7570 0.7720 1,300 +0.01(+1.95%)
Jun 22, 2015 0.7510 0.7572 0.7510 0.7572 1,500 -0.04(-4.87%)
Jun 19, 2015 0.7770 0.7960 0.7770 0.7960 5,196 +0.02(+2.05%)
Jun 18, 2015 0.7874 0.7923 0.7756 0.7800 13,250 +0.01(+0.78%)
Jun 17, 2015 0.7660 0.7740 0.7620 0.7740 17,900 +0.02(+2.75%)
Jun 16, 2015 0.7360 0.7533 0.7360 0.7533 6,000 +0.01(+0.84%)
Jun 11, 2015 0.7470 0.7470 0.7470 0 -0.02(-2.15%)
Jun 10, 2015 0.7634 0.7634 0.7634 0.7634 100 +0.01(+0.95%)
Jun 09, 2015 0.7509 0.7562 0.7509 0.7562 3,759 +0.02(+3.02%)
Jun 08, 2015 0.7272 0.7370 0.7272 0.7340 6,561 +0.02(+2.37%)
Jun 05, 2015 0.7200 0.7323 0.7170 0.7170 11,300 -0.02(-3.08%)
Jun 04, 2015 0.7500 0.7500 0.7230 0.7398 14,500 -0.00(-0.03%)
Jun 03, 2015 0.7620 0.7620 0.7400 0.7400 9,500 -0.03(-3.90%)
Jun 02, 2015 0.7700 0.7700 0.7700 0.7700 1,000 +0.02(+2.34%)
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.