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

Mandalay Resources Corp (OP: MNDJF )

1.650 -0.013 (-0.78%)
Streaming Delayed Price Updated: 11:02 AM EDT, May 22, 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 (%)
May 29, 2015 0.7520 0.7612 0.7520 0.7612 2,250 +0.01(+1.49%)
May 28, 2015 0.7500 0.7500 0.7500 0.7500 4,200 +0.00(+0.15%)
May 27, 2015 0.7523 0.7523 0.7489 0.7489 18,000 -0.00(-0.28%)
May 26, 2015 0.7550 0.7550 0.7510 0.7510 9,750 -0.02(-1.98%)
May 22, 2015 0.7662 0.7662 0.7662 0 +0.01(+1.35%)
May 21, 2015 0.7560 0.7560 0.7560 0.7560 3,138 -0.01(-1.82%)
May 20, 2015 0.7380 0.7700 0.7380 0.7700 6,400 +0.01(+1.88%)
May 19, 2015 0.7650 0.7650 0.7558 0.7558 10,500 -0.01(-1.79%)
May 15, 2015 0.7696 0.7696 0.7696 0 +0.00(+0.04%)
May 14, 2015 0.7770 0.7883 0.7630 0.7693 4,125 +0.00(+0.52%)
May 13, 2015 0.7650 0.7653 0.7650 0.7653 5,000 +0.03(+3.84%)
May 12, 2015 0.7420 0.7450 0.7370 0.7370 7,100 +0.00(+0.55%)
May 11, 2015 0.7330 0.7330 0.7330 0.7330 300 +0.00(+0.41%)
May 08, 2015 0.7400 0.7400 0.7162 0.7300 18,375 +0.00(+0.51%)
May 07, 2015 0.7190 0.7263 0.7190 0.7263 21,200 -0.02(-2.38%)
May 06, 2015 0.7336 0.7460 0.7336 0.7440 28,542 -0.01(-1.06%)
May 05, 2015 0.7530 0.7530 0.7520 0.7520 14,913 +0.01(+0.94%)
May 04, 2015 0.7369 0.7468 0.7300 0.7450 26,200 +0.02(+2.19%)
May 01, 2015 0.7360 0.7360 0.7290 0.7290 7,100 -0.03(-4.44%)
Apr 29, 2015 0.7629 0.7629 0.7629 0 +0.02(+3.37%)
Apr 28, 2015 0.7350 0.7468 0.7350 0.7380 6,200 +0.02(+3.22%)
Apr 27, 2015 0.7390 0.7390 0.7150 0.7150 14,700 -0.01(-1.45%)
Apr 24, 2015 0.7310 0.7310 0.7090 0.7255 17,300 -0.01(-0.75%)
Apr 23, 2015 0.7330 0.7330 0.7290 0.7310 12,635 +0.01(+1.98%)
Apr 22, 2015 0.7050 0.7168 0.7050 0.7168 11,000 -0.01(-1.81%)
Apr 21, 2015 0.7075 0.7300 0.7040 0.7300 5,000 +0.03(+4.58%)
Apr 20, 2015 0.7000 0.7139 0.6980 0.6980 8,600 -0.02(-2.23%)
Apr 17, 2015 0.7080 0.7160 0.7080 0.7139 2,900 -0.00(-0.57%)
Apr 16, 2015 0.7090 0.7180 0.7022 0.7180 10,768 +0.01(+0.70%)
Apr 15, 2015 0.7126 0.7130 0.7126 0.7130 1,500 +0.01(+0.92%)
Apr 14, 2015 0.6868 0.7065 0.6868 0.7065 16,845 +0.03(+3.94%)
Apr 13, 2015 0.6803 0.6803 0.6797 0.6797 2,993 +0.01(+1.00%)
Apr 10, 2015 0.6484 0.6774 0.6484 0.6730 11,875 +0.02(+3.02%)
Apr 09, 2015 0.6750 0.6750 0.6449 0.6533 16,059 -0.03(-3.90%)
Apr 08, 2015 0.6800 0.6822 0.6700 0.6798 45,800 +0.01(+0.88%)
Apr 07, 2015 0.6660 0.6989 0.6660 0.6739 7,232 +0.01(+1.10%)
Apr 06, 2015 0.6960 0.6960 0.6666 0.6666 43,390 -0.01(-1.74%)
Apr 02, 2015 0.6784 0.6784 0.6784 0 -0.01(-1.99%)
Apr 01, 2015 0.7205 0.7205 0.6922 0.6922 50,800 -0.03(-3.86%)
Mar 31, 2015 0.7049 0.7209 0.7049 0.7200 17,525 -0.05(-6.13%)
Mar 30, 2015 0.7410 0.7670 0.7148 0.7670 57,150 +0.04(+5.37%)
Mar 27, 2015 0.7580 0.7580 0.7279 0.7279 17,826 -0.02(-3.18%)
Mar 26, 2015 0.7555 0.7453 0.7518 12,500 +0.01(+0.87%)
Mar 25, 2015 0.7446 0.7453 0.7290 0.7453 10,317 -0.00(-0.63%)
Mar 24, 2015 0.7531 0.7543 0.7500 0.7500 11,100 -0.01(-1.70%)
Mar 23, 2015 0.7690 0.7710 0.7630 0.7630 1,400 +0.05(+6.73%)
Mar 20, 2015 0.7200 0.7300 0.7080 0.7149 12,636 +0.00(+0.34%)
Mar 19, 2015 0.7051 0.7200 0.7051 0.7125 46,760 -0.01(-0.90%)
Mar 18, 2015 0.7048 0.7223 0.7000 0.7190 8,900 +0.01(+1.27%)
Mar 16, 2015 0.7100 0.7100 0.7100 0 +0.01(+1.43%)
Mar 13, 2015 0.7081 0.7081 0.7000 0.7000 3,500 -0.00(-0.65%)
Mar 12, 2015 0.7240 0.7240 0.7040 0.7046 15,400 -0.01(-0.76%)
Mar 11, 2015 0.6790 0.7190 0.6790 0.7100 35,080 +0.02(+3.20%)
Mar 10, 2015 0.7250 0.7270 0.6880 0.6880 15,400 -0.04(-5.17%)
Mar 09, 2015 0.7080 0.7328 0.7080 0.7255 136,200 -0.01(-1.92%)
Mar 06, 2015 0.7560 0.7560 0.7352 0.7397 48,310 -0.02(-2.67%)
Mar 05, 2015 0.7680 0.7871 0.7510 0.7600 12,900 -0.01(-0.91%)
Mar 04, 2015 0.7547 0.7670 0.7500 0.7670 12,599 +0.02(+2.08%)
Mar 03, 2015 0.7680 0.7514 0.7514 15,500 -0.00(-0.48%)
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.