Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mandalay Resources Corp (OP: MNDJF )

1.680 -0.030 (-1.75%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 10, 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 (%)
Apr 30, 2018 0.1605 0.1605 0.1600 0.1600 81,812 +0.00(+0.00%)
Apr 27, 2018 0.1614 0.1614 0.1600 0.1600 4,761 -0.02(-11.60%)
Apr 25, 2018 0.1810 0.1810 0.1810 0 +0.01(+4.87%)
Apr 24, 2018 0.1765 0.1770 0.1726 0.1726 3,050 -0.01(-4.64%)
Apr 23, 2018 0.1800 0.1810 0.1765 0.1810 103,040 -0.00(-2.43%)
Apr 20, 2018 0.1979 0.1979 0.1749 0.1855 14,000 +0.00(+0.27%)
Apr 19, 2018 0.1850 0.1850 0.1850 0.1850 40,000 +0.00(+0.00%)
Apr 18, 2018 0.1820 0.1890 0.1810 0.1850 64,500 +0.00(+0.05%)
Apr 17, 2018 0.1775 0.1883 0.1772 0.1849 43,450 +0.02(+9.41%)
Apr 16, 2018 0.1670 0.1800 0.1670 0.1690 9,750 -0.00(-0.59%)
Apr 12, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.47%)
Apr 11, 2018 0.1719 0.1720 0.1610 0.1692 45,863 +0.02(+11.46%)
Apr 10, 2018 0.1692 0.1692 0.1518 0.1518 113,287 -0.01(-6.53%)
Apr 09, 2018 0.1497 0.1624 0.1497 0.1624 77,000 +0.00(+1.50%)
Apr 06, 2018 0.1600 0.1600 0.1600 0.1600 54,354 +0.00(+0.44%)
Apr 05, 2018 0.1593 0.1593 0.1593 0.1593 1,000 +0.01(+6.20%)
Apr 03, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.53%)
Apr 02, 2018 0.1500 0.1500 0.1395 0.1395 750 -0.01(-5.93%)
Mar 29, 2018 0.1483 0.1483 0.1483 0 -0.00(-0.47%)
Mar 28, 2018 0.1742 0.1742 0.1490 0.1490 41,225 -0.01(-6.64%)
Mar 27, 2018 0.1700 0.1700 0.1596 0.1596 18,300 -0.01(-7.69%)
Mar 26, 2018 0.1729 0.1729 0.1729 0.1729 555 -0.01(-5.31%)
Mar 23, 2018 0.1700 0.1826 0.1700 0.1826 1,450 +0.01(+7.41%)
Mar 22, 2018 0.1660 0.1700 0.1660 0.1700 2,375 -0.00(-2.86%)
Mar 21, 2018 0.1646 0.1750 0.1646 0.1750 26,600 -0.00(-0.06%)
Mar 20, 2018 0.1752 0.1779 0.1632 0.1751 26,200 +0.00(+0.46%)
Mar 19, 2018 0.1810 0.1810 0.1743 0.1743 9,000 -0.00(-2.63%)
Mar 16, 2018 0.1805 0.1805 0.1790 0.1790 5,200 +0.00(+1.59%)
Mar 13, 2018 0.1762 0.1762 0.1762 0 -0.00(-0.62%)
Mar 12, 2018 0.1773 0.1773 0.1773 0.1773 2,000 -0.00(-1.50%)
Mar 09, 2018 0.1800 0.1870 0.1800 0.1800 9,750 +0.00(+0.00%)
Mar 08, 2018 0.1860 0.1910 0.1800 0.1800 8,000 -0.00(-0.50%)
Mar 07, 2018 0.1809 0.1809 0.1809 0.1809 650 +0.00(+2.61%)
Mar 06, 2018 0.1870 0.1871 0.1747 0.1763 57,000 -0.01(-6.62%)
Mar 05, 2018 0.1880 0.1888 0.1880 0.1888 1,316 -0.00(-0.79%)
Mar 01, 2018 0.1903 0.1903 0.1903 0 +0.01(+5.72%)
Feb 28, 2018 0.1745 0.1800 0.1745 0.1800 27,950 -0.00(-2.33%)
Feb 27, 2018 0.1890 0.1890 0.1843 0.1843 30,100 -0.01(-5.63%)
Feb 26, 2018 0.1940 0.1960 0.1940 0.1953 23,500 -0.00(-1.36%)
Feb 23, 2018 0.1881 0.1980 0.1881 0.1980 87,100 +0.01(+4.21%)
Feb 22, 2018 0.2015 0.2040 0.1877 0.1900 18,745 +0.00(+0.58%)
Feb 21, 2018 0.1979 0.1979 0.1889 0.1889 40,000 -0.02(-7.76%)
Feb 20, 2018 0.1900 0.2048 0.1891 0.2048 24,500 +0.01(+7.56%)
Feb 16, 2018 0.1904 0.1904 0.1904 0 -0.01(-3.35%)
Feb 15, 2018 0.1938 0.2077 0.1938 0.1970 15,000 -0.00(-1.50%)
Feb 13, 2018 0.2000 0.2000 0.2000 0 +0.01(+2.56%)
Feb 12, 2018 0.1950 0.1950 0.1950 0.1950 2,000 -0.00(-1.02%)
Feb 09, 2018 0.1974 0.1974 0.1960 0.1970 8,600 -0.00(-1.94%)
Feb 07, 2018 0.2009 0.2009 0.2009 0 -0.00(-0.40%)
Feb 06, 2018 0.2020 0.2040 0.1934 0.2017 179,139 -0.00(-0.15%)
Feb 05, 2018 0.2100 0.2100 0.1978 0.2020 189,409 -0.02(-8.97%)
Feb 02, 2018 0.2219 0.2219 0.2219 0.2219 3,000 +0.00(+2.21%)
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.