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 (%)
Sep 30, 2014 0.8725 0.9070 0.8725 0.8990 11,149 -0.00(-0.44%)
Sep 29, 2014 0.9030 0.9030 0.8730 0.9030 3,178 +0.01(+1.52%)
Sep 26, 2014 0.8870 0.8895 0.8850 0.8895 2,200 +0.01(+1.03%)
Sep 25, 2014 0.8790 0.8812 0.8590 0.8804 26,771 -0.00(-0.35%)
Sep 24, 2014 0.8690 0.8835 0.8690 0.8835 2,553 -0.00(-0.50%)
Sep 23, 2014 0.8464 0.8910 0.8450 0.8879 30,747 +0.04(+4.95%)
Sep 22, 2014 0.8608 0.8610 0.8210 0.8460 28,261 -0.02(-2.08%)
Sep 19, 2014 0.9016 0.9016 0.8600 0.8640 18,281 -0.03(-3.79%)
Sep 18, 2014 0.9340 0.9371 0.8980 0.8980 40,364 -0.05(-5.07%)
Sep 17, 2014 0.9460 0.9460 0.9460 0.9460 15,842 -0.02(-2.46%)
Sep 16, 2014 0.9490 0.9720 0.9490 0.9699 47,291 +0.02(+2.31%)
Sep 15, 2014 0.9330 0.9530 0.9330 0.9480 12,999 +0.01(+0.64%)
Sep 12, 2014 0.9240 0.9465 0.9240 0.9420 17,200 +0.04(+4.43%)
Sep 11, 2014 0.9444 0.9444 0.8920 0.9020 17,015 -0.07(-6.91%)
Sep 10, 2014 0.9600 0.9702 0.9600 0.9690 10,000 +0.00(+0.31%)
Sep 09, 2014 0.9660 0.9770 0.9470 0.9660 24,300 -0.03(-2.79%)
Sep 08, 2014 0.9750 0.9937 0.9750 0.9937 3,000 +0.03(+3.51%)
Sep 05, 2014 0.9687 0.9687 0.9600 0.9600 10,000 -0.00(-0.21%)
Sep 04, 2014 0.9830 1.000 0.9620 0.9620 1,800 -0.04(-3.80%)
Sep 02, 2014 1.000 1.000 1.000 0 -0.03(-2.91%)
Aug 29, 2014 1.030 1.030 1.030 0 -0.01(-1.25%)
Aug 28, 2014 1.011 1.043 1.011 1.043 2,000 +0.02(+1.95%)
Aug 27, 2014 0.9950 1.023 0.9950 1.023 10,455 +0.01(+1.43%)
Aug 26, 2014 0.9930 1.010 0.9930 1.009 4,340 +0.01(+1.35%)
Aug 25, 2014 0.9910 0.9953 0.9910 0.9953 2,600 -0.02(-1.55%)
Aug 22, 2014 0.9940 1.019 0.9940 1.011 5,100 +0.00(+0.13%)
Aug 21, 2014 0.9930 1.010 0.9850 1.010 9,000 -0.00(-0.03%)
Aug 20, 2014 1.044 1.047 1.010 1.010 8,132 -0.06(-5.96%)
Aug 19, 2014 1.074 1.074 1.074 1.074 100 +0.03(+3.06%)
Aug 18, 2014 0.9910 1.047 0.9910 1.042 3,600 +0.06(+5.71%)
Aug 15, 2014 1.044 1.044 0.9858 0.9858 10,100 -0.06(-5.31%)
Aug 14, 2014 1.075 1.075 1.041 1.041 5,500 -0.01(-0.64%)
Aug 13, 2014 1.044 1.048 1.044 1.048 20,001 -0.01(-0.49%)
Aug 12, 2014 1.041 1.074 1.041 1.053 16,015 +0.01(+1.45%)
Aug 11, 2014 1.045 1.045 1.036 1.038 7,100 +0.03(+2.67%)
Aug 08, 2014 1.044 1.044 1.000 1.011 5,300 -0.03(-3.25%)
Aug 07, 2014 1.073 1.073 1.045 1.045 4,000 -0.03(-2.94%)
Aug 06, 2014 1.085 1.085 1.064 1.077 17,650 -0.01(-0.67%)
Aug 05, 2014 1.089 1.089 1.049 1.084 58,980 +0.00(+0.37%)
Aug 01, 2014 1.080 1.080 1.080 0 +0.01(+0.97%)
Jul 31, 2014 1.083 1.083 1.006 1.070 30,600 -0.01(-1.24%)
Jul 30, 2014 1.104 1.104 1.062 1.083 6,510 +0.01(+1.21%)
Jul 29, 2014 1.070 1.084 1.067 1.070 17,048 -0.00(-0.19%)
Jul 28, 2014 1.025 1.072 1.025 1.072 194,700 +0.05(+4.79%)
Jul 25, 2014 1.014 1.024 0.9952 1.023 19,700 +0.00(+0.39%)
Jul 24, 2014 1.023 1.045 0.9530 1.019 54,950 -0.04(-3.32%)
Jul 23, 2014 1.070 1.070 1.042 1.054 5,100 +0.01(+0.86%)
Jul 22, 2014 1.027 1.055 1.023 1.045 36,820 +0.00(+0.48%)
Jul 21, 2014 1.038 1.105 1.020 1.040 11,900 +0.01(+1.36%)
Jul 18, 2014 1.050 1.055 1.026 1.026 7,415 +0.01(+0.76%)
Jul 17, 2014 1.024 1.028 1.018 1.018 34,100 +0.00(+0.23%)
Jul 16, 2014 1.023 1.033 1.010 1.016 14,200 +0.01(+0.69%)
Jul 15, 2014 1.021 1.030 1.001 1.009 57,785 -0.01(-1.08%)
Jul 14, 2014 1.045 1.056 1.011 1.020 116,781 -0.03(-2.86%)
Jul 11, 2014 1.050 1.050 1.006 1.050 4,700 -0.01(-1.22%)
Jul 10, 2014 1.060 1.089 1.060 1.063 36,375 -0.01(-0.65%)
Jul 09, 2014 1.060 1.100 1.060 1.070 7,350 -0.01(-0.74%)
Jul 08, 2014 1.079 1.079 1.020 1.078 10,268 +0.04(+3.65%)
Jul 07, 2014 1.026 1.110 0.9880 1.040 29,333 +0.03(+2.89%)
Jul 03, 2014 1.011 1.011 1.011 0 +0.00(+0.30%)
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.