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 31, 2016 0.7991 0.7991 0.7850 0.7879 4,388 -0.02(-2.73%)
May 27, 2016 0.8100 0.8100 0.8100 0 +0.01(+0.86%)
May 26, 2016 0.8320 0.8370 0.8031 0.8031 45,950 -0.02(-2.22%)
May 25, 2016 0.8120 0.8213 0.8120 0.8213 2,618 +0.00(+0.24%)
May 24, 2016 0.8000 0.8213 0.7990 0.8193 66,600 +0.00(+0.04%)
May 20, 2016 0.8190 0.8190 0.8190 0 -0.01(-1.09%)
May 19, 2016 0.7730 0.8290 0.7730 0.8280 13,000 -0.01(-1.50%)
May 18, 2016 0.8360 0.8477 0.8360 0.8406 12,300 +0.01(+0.89%)
May 17, 2016 0.8340 0.8340 0.8332 0.8332 7,000 +0.01(+0.96%)
May 16, 2016 0.8483 0.8483 0.8253 0.8253 3,000 +0.00(+0.22%)
May 13, 2016 0.8450 0.8450 0.8235 0.8235 5,015 -0.02(-1.85%)
May 12, 2016 0.8390 0.8390 0.8390 0.8390 101,000 -0.01(-1.41%)
May 11, 2016 0.8600 0.8600 0.8510 0.8510 14,888 +0.06(+7.68%)
May 09, 2016 0.7903 0.7903 0.7903 26 -0.05(-6.03%)
May 06, 2016 0.8500 0.8630 0.8410 0.8410 11,600 +0.02(+2.57%)
May 05, 2016 0.8155 0.8447 0.8134 0.8199 117,175 +0.01(+1.15%)
May 04, 2016 0.8469 0.8471 0.7980 0.8106 60,177 -0.05(-5.75%)
May 03, 2016 0.8600 0.8600 0.8600 0.8600 2,267 +0.01(+0.58%)
May 02, 2016 0.9060 0.9060 0.8420 0.8550 60,567 -0.04(-4.66%)
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%)
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.