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 29, 2016 0.8644 0.8980 0.8644 0.8968 18,466 +0.03(+3.75%)
Apr 28, 2016 0.8569 0.8644 0.8568 0.8644 7,443 +0.03(+3.36%)
Apr 27, 2016 0.8689 0.8689 0.8363 0.8363 2,900 -0.01(-0.88%)
Apr 26, 2016 0.8250 0.8440 0.8250 0.8437 17,300 +0.06(+7.48%)
Apr 25, 2016 0.7930 0.7930 0.7850 0.7850 1,726 +0.00(+0.00%)
Apr 22, 2016 0.7855 0.7855 0.7753 0.7850 34,800 +0.01(+1.68%)
Apr 21, 2016 0.7570 0.7720 0.7570 0.7720 13,400 +0.01(+0.78%)
Apr 20, 2016 0.7700 0.7787 0.7579 0.7660 17,610 +0.00(+0.52%)
Apr 19, 2016 0.7360 0.7880 0.7360 0.7620 45,705 +0.05(+6.87%)
Apr 18, 2016 0.6720 0.7130 0.6720 0.7130 31,233 +0.02(+3.29%)
Apr 15, 2016 0.6900 0.6907 0.6802 0.6903 13,860 +0.01(+2.13%)
Apr 14, 2016 0.6825 0.6825 0.6759 0.6759 5,885 -0.02(-2.37%)
Apr 13, 2016 0.7300 0.7300 0.6846 0.6923 9,965 -0.01(-1.61%)
Apr 12, 2016 0.6980 0.7090 0.6930 0.7036 110,069 +0.02(+3.46%)
Apr 11, 2016 0.6840 0.6920 0.6780 0.6801 42,100 +0.02(+2.27%)
Apr 08, 2016 0.6756 0.6810 0.6611 0.6650 27,000 -0.01(-1.19%)
Apr 07, 2016 0.6730 0.6730 0.6730 0.6730 700 +0.01(+1.88%)
Apr 06, 2016 0.6606 0.6606 0.6606 0.6606 1,000 +0.00(+0.40%)
Apr 05, 2016 0.6580 0.6580 0.6580 0.6580 500 -0.01(-2.04%)
Apr 04, 2016 0.6630 0.6790 0.6630 0.6717 4,374 -0.02(-2.23%)
Apr 01, 2016 0.6760 0.6870 0.6610 0.6870 15,103 +0.01(+1.04%)
Mar 31, 2016 0.6781 0.6799 0.6781 0.6799 1,180 -0.01(-1.75%)
Mar 30, 2016 0.6920 0.6920 0.6920 0.6920 600 +0.01(+1.90%)
Mar 29, 2016 0.6816 0.6829 0.6778 0.6791 12,000 +0.02(+2.27%)
Mar 28, 2016 0.6770 0.6770 0.6630 0.6640 18,200 -0.00(-0.39%)
Mar 24, 2016 0.6666 0.6666 0.6666 0 -0.00(-0.21%)
Mar 23, 2016 0.6805 0.6805 0.6470 0.6680 161,000 -0.01(-2.10%)
Mar 22, 2016 0.6930 0.6949 0.6780 0.6823 10,150 -0.01(-1.67%)
Mar 21, 2016 0.6850 0.7023 0.6800 0.6939 27,490 +0.00(+0.57%)
Mar 18, 2016 0.6921 0.6962 0.6900 0.6900 11,000 -0.01(-1.99%)
Mar 17, 2016 0.6640 0.7040 0.6640 0.7040 47,092 +0.04(+6.68%)
Mar 16, 2016 0.6599 0.6599 0.6599 0.6599 7,900 -0.00(-0.26%)
Mar 15, 2016 0.6410 0.6616 0.6400 0.6616 8,050 +0.03(+4.85%)
Mar 14, 2016 0.6660 0.6660 0.6310 0.6310 11,750 -0.02(-3.52%)
Mar 11, 2016 0.6580 0.6580 0.6540 0.6540 749 -0.01(-1.07%)
Mar 10, 2016 0.6636 0.6681 0.6600 0.6611 30,000 +0.00(+0.00%)
Mar 09, 2016 0.6360 0.6642 0.6325 0.6611 28,900 +0.01(+1.71%)
Mar 08, 2016 0.6441 0.6500 0.6428 0.6500 17,000 -0.01(-1.05%)
Mar 07, 2016 0.6698 0.6699 0.6510 0.6569 54,000 +0.00(+0.27%)
Mar 04, 2016 0.6583 0.6590 0.6550 0.6551 38,500 +0.01(+1.25%)
Mar 03, 2016 0.6467 0.6470 0.6467 0.6470 1,977 +0.00(+0.33%)
Mar 01, 2016 0.6449 0.6449 0.6449 0 -0.01(-0.94%)
Feb 29, 2016 0.6540 0.6610 0.6420 0.6510 8,630 +0.02(+3.86%)
Feb 26, 2016 0.6407 0.6537 0.6268 0.6268 14,550 -0.01(-1.76%)
Feb 25, 2016 0.6417 0.6417 0.6380 0.6380 5,000 -0.01(-0.99%)
Feb 24, 2016 0.6241 0.6444 0.6241 0.6444 5,300 +0.02(+2.82%)
Feb 23, 2016 0.6193 0.6267 0.6193 0.6267 5,000 +0.03(+4.45%)
Feb 22, 2016 0.5860 0.6070 0.5860 0.6000 31,330 +0.01(+2.37%)
Feb 19, 2016 0.6162 0.6162 0.5826 0.5861 9,050 -0.04(-7.12%)
Feb 18, 2016 0.6174 0.6310 0.6171 0.6310 16,264 +0.02(+3.95%)
Feb 17, 2016 0.6202 0.6285 0.6070 0.6070 152,000 -0.00(-0.38%)
Feb 16, 2016 0.6038 0.6124 0.6038 0.6093 4,157 +0.01(+1.45%)
Feb 12, 2016 0.6006 0.6006 0.6006 0 -0.03(-5.06%)
Feb 11, 2016 0.6335 0.6425 0.6120 0.6326 124,211 +0.03(+4.39%)
Feb 10, 2016 0.5860 0.6060 0.5860 0.6060 5,900 -0.02(-2.99%)
Feb 09, 2016 0.6532 0.6532 0.6247 0.6247 2,621 +0.02(+3.96%)
Feb 08, 2016 0.5794 0.6050 0.5700 0.6009 15,733 +0.02(+3.46%)
Feb 05, 2016 0.5326 0.5808 0.4958 0.5808 97,913 -0.02(-2.88%)
Feb 04, 2016 0.5813 0.5980 0.5813 0.5980 6,750 +0.07(+13.75%)
Feb 02, 2016 0.5257 0.5257 0.5257 0 -0.01(-2.68%)
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.