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, 2020 1.070 1.070 1.010 1.029 12,000 -0.02(-2.02%)
Apr 29, 2020 1.049 1.056 1.040 1.050 7,406 +0.00(+0.22%)
Apr 28, 2020 1.030 1.048 0.9126 1.048 17,160 +0.01(+0.74%)
Apr 27, 2020 1.062 1.062 1.020 1.040 11,558 +0.01(+0.97%)
Apr 24, 2020 1.060 1.070 1.000 1.030 89,900 +0.05(+5.05%)
Apr 23, 2020 0.9576 0.9805 0.9544 0.9805 5,550 +0.14(+16.87%)
Apr 22, 2020 0.7900 0.8666 0.7900 0.8390 3,597 +0.07(+9.63%)
Apr 21, 2020 0.7600 0.7653 0.7600 0.7653 2,800 +0.01(+1.90%)
Apr 17, 2020 0.7510 0.7510 0.7510 0 -0.04(-4.79%)
Apr 16, 2020 0.7695 0.8225 0.7695 0.7888 20,153 +0.04(+5.03%)
Apr 15, 2020 0.7684 0.7854 0.7333 0.7510 5,250 -0.05(-6.59%)
Apr 14, 2020 0.7900 0.8040 0.7735 0.8040 5,639 +0.17(+26.38%)
Apr 13, 2020 0.5308 0.6435 0.5308 0.6362 6,060 +0.10(+17.81%)
Apr 09, 2020 0.4980 0.5712 0.4980 0.5400 15,600 +0.03(+6.30%)
Apr 08, 2020 0.5023 0.5080 0.5023 0.5080 3,500 +0.00(+0.40%)
Apr 07, 2020 0.5211 0.5400 0.5060 0.5060 7,400 -0.02(-2.97%)
Apr 06, 2020 0.4885 0.5215 0.4885 0.5215 3,171 +0.05(+10.96%)
Apr 03, 2020 0.4700 0.4700 0.4700 0.4700 3,000 -0.02(-3.19%)
Apr 01, 2020 0.4855 0.4855 0.4855 0 -0.00(-0.04%)
Mar 31, 2020 0.4857 0.4857 0.4857 0.4857 225 -0.02(-4.16%)
Mar 30, 2020 0.5169 0.5169 0.5068 0.5068 3,616 -0.01(-2.54%)
Mar 27, 2020 0.5002 0.5200 0.5002 0.5200 5,000 -0.01(-2.71%)
Mar 26, 2020 0.5300 0.5345 0.5137 0.5345 7,900 +0.04(+9.08%)
Mar 25, 2020 0.4900 0.4900 0.4900 50 +0.00(+0.00%)
Mar 24, 2020 0.4800 0.4900 0.4800 0.4900 25,100 +0.01(+2.21%)
Mar 23, 2020 0.4794 0.4794 0.4794 0.4794 200 +0.00(+0.93%)
Mar 20, 2020 0.4750 0.4750 0.4750 0.4750 100 +0.07(+18.75%)
Mar 18, 2020 0.4000 0.4000 0.4000 0 -0.10(-20.00%)
Mar 17, 2020 0.4344 0.5000 0.4344 0.5000 5,800 +0.11(+27.23%)
Mar 16, 2020 0.4000 0.4315 0.3930 0.3930 6,849 -0.03(-6.43%)
Mar 13, 2020 0.4200 0.4200 0.4200 0.4200 5,000 -0.01(-1.82%)
Mar 12, 2020 0.4600 0.4600 0.4232 0.4278 32,750 -0.05(-10.30%)
Mar 11, 2020 0.4769 0.4769 0.4769 0.4769 1,176 +0.01(+2.05%)
Mar 10, 2020 0.5050 0.5050 0.4673 0.4673 2,520 -0.03(-6.91%)
Mar 05, 2020 0.5020 0.5020 0.5020 0 -0.00(-0.28%)
Mar 04, 2020 0.4455 0.5034 0.4455 0.5034 21,000 +0.01(+1.94%)
Mar 03, 2020 0.5100 0.5230 0.4938 0.4938 5,700 +0.03(+5.74%)
Mar 02, 2020 0.4170 0.4670 0.3821 0.4670 50,300 +0.08(+20.11%)
Feb 28, 2020 0.5000 0.5010 0.3888 0.3888 24,200 -0.20(-33.65%)
Feb 27, 2020 0.5860 0.6089 0.5600 0.5860 7,950 -0.07(-10.12%)
Feb 26, 2020 0.6890 0.6890 0.6520 0.6520 244 -0.04(-5.15%)
Feb 25, 2020 0.7200 0.7200 0.6874 0.6874 3,220 -0.08(-10.73%)
Feb 24, 2020 0.7580 0.7951 0.7580 0.7700 3,200 +0.00(+0.26%)
Feb 21, 2020 0.8180 0.8180 0.7680 0.7680 1,300 -0.01(-1.55%)
Feb 19, 2020 0.7801 0.7801 0.7801 0 +0.06(+8.65%)
Feb 18, 2020 0.7180 0.7180 0.7180 0.7180 1,566 -0.09(-11.25%)
Feb 12, 2020 0.8090 0.8090 0.8090 0 +0.04(+4.94%)
Feb 10, 2020 0.7709 0.7709 0.7709 0 +0.04(+5.46%)
Feb 07, 2020 0.8019 0.8019 0.7310 0.7310 1,100 -0.02(-2.52%)
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.