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, 2019 0.0666 0.0666 0.0541 0.0541 27,500 -0.01(-16.25%)
May 30, 2019 0.0542 0.0646 0.0542 0.0646 285,050 +0.00(+6.08%)
May 29, 2019 0.0509 0.0609 0.0488 0.0609 88,967 +0.00(+4.82%)
May 28, 2019 0.0650 0.0650 0.0581 0.0581 194,550 -0.01(-10.62%)
May 24, 2019 0.0605 0.0650 0.0580 0.0650 2,300 +0.00(+0.00%)
May 23, 2019 0.0663 0.0663 0.0650 0.0650 47,900 -0.01(-9.97%)
May 22, 2019 0.0722 0.0722 0.0722 0.0722 500 +0.01(+9.56%)
May 21, 2019 0.0658 0.0759 0.0620 0.0659 388,300 +0.00(+1.38%)
May 20, 2019 0.0650 0.0650 0.0650 0.0650 4,400 -0.01(-18.24%)
May 17, 2019 0.0768 0.0795 0.0768 0.0795 20,400 +0.01(+20.82%)
May 16, 2019 0.0600 0.0692 0.0600 0.0658 4,500 -0.01(-12.50%)
May 15, 2019 0.0655 0.0752 0.0655 0.0752 111,800 +0.00(+1.21%)
May 14, 2019 0.0797 0.0797 0.0655 0.0743 3,014 -0.01(-6.78%)
May 13, 2019 0.0725 0.0797 0.0725 0.0797 10,500 +0.00(+5.84%)
May 10, 2019 0.0753 0.0753 0.0753 0.0753 300 +0.01(+14.96%)
May 08, 2019 0.0655 0.0655 0.0655 0 -0.01(-16.98%)
May 07, 2019 0.0692 0.0789 0.0692 0.0789 7,800 +0.01(+7.79%)
May 06, 2019 0.0717 0.0743 0.0717 0.0732 27,400 -0.01(-7.92%)
May 03, 2019 0.0795 0.0795 0.0795 0.0795 1,600 -0.00(-0.13%)
Apr 29, 2019 0.0796 0.0796 0.0796 0 -0.00(-4.21%)
Apr 26, 2019 0.0831 0.0831 0.0831 0.0831 700 +0.00(+0.36%)
Apr 25, 2019 0.0716 0.0828 0.0716 0.0828 1,600 +0.01(+7.53%)
Apr 24, 2019 0.0692 0.0770 0.0692 0.0770 21,800 -0.01(-7.45%)
Apr 23, 2019 0.0723 0.0832 0.0701 0.0832 43,800 -0.00(-5.13%)
Apr 22, 2019 0.0877 0.0877 0.0877 0.0877 1,200 +0.01(+6.17%)
Apr 18, 2019 0.0840 0.0840 0.0826 0.0826 3,100 +0.01(+10.87%)
Apr 16, 2019 0.0745 0.0745 0.0745 0 -0.00(-5.10%)
Apr 15, 2019 0.0785 0.0785 0.0785 0.0785 25,400 +0.00(+1.29%)
Apr 12, 2019 0.0844 0.0844 0.0775 0.0775 179,900 -0.00(-3.61%)
Apr 11, 2019 0.0896 0.0896 0.0804 0.0804 2,272,755 -0.00(-0.62%)
Apr 10, 2019 0.0850 0.0869 0.0809 0.0809 137,637 +0.00(+0.25%)
Apr 09, 2019 0.0810 0.0810 0.0807 0.0807 92,050 -0.01(-6.92%)
Apr 08, 2019 0.0893 0.0893 0.0867 0.0867 8,000 +0.01(+13.48%)
Apr 05, 2019 0.0825 0.0825 0.0764 0.0764 141,500 -0.01(-15.21%)
Apr 04, 2019 0.0851 0.0901 0.0812 0.0901 5,000 +0.01(+7.26%)
Apr 03, 2019 0.0812 0.0840 0.0775 0.0840 46,600 +0.00(+3.45%)
Apr 02, 2019 0.0775 0.0870 0.0775 0.0812 53,500 -0.00(-4.47%)
Apr 01, 2019 0.0849 0.0850 0.0812 0.0850 575,900 -0.00(-2.30%)
Mar 29, 2019 0.0870 0.0870 0.0870 0.0870 73,000 +0.00(+3.08%)
Mar 28, 2019 0.0769 0.0900 0.0769 0.0844 358,250 -0.01(-7.15%)
Mar 27, 2019 0.0870 0.0912 0.0870 0.0909 96,500 +0.00(+3.41%)
Mar 26, 2019 0.0909 0.0915 0.0879 0.0879 64,500 -0.01(-7.38%)
Mar 25, 2019 0.0913 0.0953 0.0913 0.0949 53,500 -0.00(-0.21%)
Mar 22, 2019 0.0989 0.0989 0.0875 0.0951 79,500 -0.00(-0.21%)
Mar 21, 2019 0.0992 0.0992 0.0919 0.0953 249,734 -0.00(-0.73%)
Mar 20, 2019 0.0888 0.0960 0.0888 0.0960 143,900 +0.00(+1.05%)
Mar 19, 2019 0.0947 0.0950 0.0919 0.0950 131,664 -0.00(-0.94%)
Mar 18, 2019 0.0931 0.1032 0.0931 0.0959 42,691 -0.00(-3.91%)
Mar 15, 2019 0.0995 0.0995 0.0998 100,000 +0.00(+0.30%)
Mar 14, 2019 0.0990 0.0995 0.0956 0.0995 394,000 -0.00(-0.50%)
Mar 13, 2019 0.0994 0.1000 0.0994 0.1000 35,900 +0.00(+4.93%)
Mar 12, 2019 0.1020 0.1020 0.0922 0.0953 327,700 -0.01(-7.57%)
Mar 11, 2019 0.1030 0.1100 0.0994 0.1031 246,500 +0.00(+0.78%)
Mar 08, 2019 0.0956 0.1023 0.0949 0.1023 184,100 +0.00(+3.54%)
Mar 07, 2019 0.0929 0.1000 0.0929 0.0988 114,000 +0.00(+4.00%)
Mar 06, 2019 0.0917 0.1024 0.0917 0.0950 46,800 +0.00(+3.15%)
Mar 05, 2019 0.0842 0.0950 0.0842 0.0921 18,980 -0.00(-4.56%)
Mar 04, 2019 0.0927 0.0965 0.0927 0.0965 19,100 -0.01(-8.18%)
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.