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 UNCHANGED
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, 2017 0.4298 0.4313 0.4200 0.4200 188,500 -0.02(-3.80%)
May 30, 2017 0.4366 0.4366 0.4366 0.4366 200 -0.02(-3.32%)
May 26, 2017 0.4698 0.4698 0.4516 0.4516 505,000 -0.02(-4.38%)
May 25, 2017 0.4588 0.4723 0.4588 0.4723 5,500 +0.02(+4.93%)
May 23, 2017 0.4501 0.4501 0.4501 0 -0.00(-0.86%)
May 19, 2017 0.4540 0.4540 0.4540 0 +0.00(+1.02%)
May 17, 2017 0.4494 0.4494 0.4494 0 -0.01(-2.01%)
May 16, 2017 0.4370 0.4658 0.4350 0.4586 48,491 +0.02(+5.62%)
May 15, 2017 0.4370 0.4425 0.4270 0.4342 7,900 +0.03(+6.81%)
May 12, 2017 0.4103 0.4103 0.4065 0.4065 11,000 +0.00(+0.37%)
May 11, 2017 0.4000 0.4050 0.3970 0.4050 19,500 +0.01(+2.79%)
May 10, 2017 0.3760 0.3940 0.3760 0.3940 2,000 -0.01(-3.12%)
May 09, 2017 0.4067 0.4067 0.4067 0.4067 500 +0.00(+0.67%)
May 08, 2017 0.4040 0.4040 0.4040 0.4040 2,500 +0.00(+0.87%)
May 05, 2017 0.4005 0.4005 0.4005 0.4005 6,400 +0.01(+1.39%)
May 04, 2017 0.3900 0.4029 0.3900 0.3950 17,500 -0.00(-0.75%)
May 03, 2017 0.4110 0.4133 0.3809 0.3980 1,518,200 -0.01(-1.85%)
May 02, 2017 0.4055 0.4055 0.4055 0.4055 18,900 -0.01(-2.27%)
May 01, 2017 0.4240 0.4240 0.4149 0.4149 116,300 -0.01(-1.80%)
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%)
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.