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 28, 2017 0.4301 0.4301 0.4196 0.4225 404,700 -0.00(-0.82%)
Apr 25, 2017 0.4260 0.4260 0.4260 0 -0.01(-2.89%)
Apr 24, 2017 0.4357 0.4391 0.4300 0.4387 755,700 +0.01(+2.81%)
Apr 21, 2017 0.4347 0.4347 0.4267 0.4267 568,400 -0.01(-1.68%)
Apr 20, 2017 0.4350 0.4350 0.4300 0.4340 61,720 -0.00(-0.69%)
Apr 19, 2017 0.4334 0.4426 0.4334 0.4370 33,000 -0.01(-1.27%)
Apr 18, 2017 0.4466 0.4466 0.4386 0.4426 134,000 +0.00(+0.29%)
Apr 17, 2017 0.4381 0.4413 0.4332 0.4413 20,475 +0.00(+0.98%)
Apr 13, 2017 0.4326 0.4410 0.4326 0.4370 58,134 -0.01(-1.78%)
Apr 12, 2017 0.4408 0.4451 0.4346 0.4449 191,100 +0.01(+1.83%)
Apr 11, 2017 0.4440 0.4474 0.4369 0.4369 226,575 -0.00(-0.02%)
Apr 10, 2017 0.4466 0.4466 0.4369 0.4370 89,900 +0.00(+0.53%)
Apr 07, 2017 0.4465 0.4465 0.4347 0.4347 410,700 -0.00(-0.66%)
Apr 06, 2017 0.4225 0.4376 0.4200 0.4376 2,122,600 +0.00(+0.09%)
Apr 05, 2017 0.4341 0.4381 0.4210 0.4372 2,114,503 +0.01(+2.39%)
Apr 04, 2017 0.4451 0.4451 0.4269 0.4270 73,500 -0.02(-3.55%)
Apr 03, 2017 0.4520 0.4520 0.4389 0.4427 6,530 -0.01(-2.92%)
Mar 31, 2017 0.4540 0.4560 0.4540 0.4560 12,278 +0.00(+0.44%)
Mar 30, 2017 0.4540 0.4540 0.4540 0.4540 12,527 -0.00(-0.11%)
Mar 29, 2017 0.4461 0.4556 0.4366 0.4545 36,627 +0.00(+1.00%)
Mar 28, 2017 0.4432 0.4506 0.4354 0.4500 22,030 +0.01(+1.69%)
Mar 27, 2017 0.4506 0.4506 0.4424 0.4425 17,000 +0.01(+3.27%)
Mar 24, 2017 0.4285 0.4285 0.4285 0.4285 5,400 -0.00(-0.35%)
Mar 23, 2017 0.4332 0.4400 0.4300 0.4300 50,750 -0.02(-5.08%)
Mar 22, 2017 0.4535 0.4550 0.4460 0.4530 2,728 +0.01(+1.57%)
Mar 21, 2017 0.4480 0.4720 0.4460 0.4460 24,500 -0.00(-0.45%)
Mar 20, 2017 0.4560 0.4600 0.4307 0.4480 16,770 -0.01(-1.10%)
Mar 17, 2017 0.4528 0.4530 0.4528 0.4530 600 -0.00(-0.59%)
Mar 15, 2017 0.4557 0.4557 0.4557 0 -0.01(-1.58%)
Mar 14, 2017 0.4624 0.4630 0.4560 0.4630 25,500 -0.02(-3.34%)
Mar 13, 2017 0.4655 0.4790 0.4655 0.4790 2,700 +0.02(+3.66%)
Mar 10, 2017 0.4621 0.4621 0.4621 0.4621 3,190 +0.01(+1.12%)
Mar 09, 2017 0.4615 0.4615 0.4570 0.4570 22,000 -0.01(-1.64%)
Mar 08, 2017 0.4670 0.4670 0.4630 0.4646 22,749 -0.02(-3.61%)
Mar 07, 2017 0.4801 0.4820 0.4801 0.4820 331,800 +0.02(+4.22%)
Mar 06, 2017 0.4700 0.4730 0.4625 0.4625 9,535 -0.01(-1.09%)
Mar 03, 2017 0.4676 0.4676 0.4676 0.4676 450,000 -0.01(-1.64%)
Mar 02, 2017 0.4890 0.4890 0.4754 0.4754 697,700 -0.01(-1.96%)
Mar 01, 2017 0.4839 0.4849 0.4839 0.4849 6,500 +0.00(+1.02%)
Feb 28, 2017 0.4850 0.4958 0.4800 0.4800 40,768 -0.03(-5.33%)
Feb 27, 2017 0.5092 0.5170 0.4920 0.5070 301,900 +0.02(+3.05%)
Feb 24, 2017 0.5230 0.5472 0.4920 0.4920 26,599 -0.03(-5.78%)
Feb 23, 2017 0.5440 0.5530 0.5210 0.5222 107,871 -0.03(-5.05%)
Feb 22, 2017 0.5972 0.5972 0.5480 0.5500 235,501 -0.02(-3.32%)
Feb 21, 2017 0.5806 0.5890 0.5687 0.5689 13,725 -0.03(-5.03%)
Feb 17, 2017 0.5990 0.5990 0.5990 0 -0.00(-0.51%)
Feb 16, 2017 0.6080 0.6080 0.6021 0.6021 3,000 +0.00(+0.35%)
Feb 15, 2017 0.6084 0.6084 0.5980 0.6000 42,525 -0.00(-0.37%)
Feb 14, 2017 0.6022 0.6022 0.6022 0.6022 131,500 -0.03(-4.84%)
Feb 13, 2017 0.6392 0.6440 0.6258 0.6328 506,145 +0.00(+0.09%)
Feb 10, 2017 0.6322 0.6470 0.6292 0.6322 56,540 +0.01(+0.83%)
Feb 09, 2017 0.6310 0.6310 0.6270 0.6270 23,000 -0.00(-0.16%)
Feb 07, 2017 0.6280 0.6280 0.6280 0 -0.01(-1.72%)
Feb 06, 2017 0.6540 0.6600 0.6390 0.6390 22,050 -0.03(-4.01%)
Feb 03, 2017 0.6659 0.6672 0.6657 0.6657 30,000 -0.01(-1.73%)
Feb 02, 2017 0.6736 0.6774 0.6736 0.6774 20,000 +0.01(+1.30%)
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.