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 (%)
Oct 31, 2014 0.8660 0.8660 0.8100 0.8364 25,000 -0.06(-7.07%)
Oct 30, 2014 0.8910 0.9000 0.8790 0.9000 13,550 -0.02(-2.39%)
Oct 29, 2014 0.9220 0.9220 0.9220 0.9220 1,000 +0.01(+0.77%)
Oct 28, 2014 0.9220 0.9220 0.9150 0.9150 11,300 -0.02(-1.61%)
Oct 27, 2014 0.9300 0.9300 0.9300 0.9300 300 +0.02(+2.09%)
Oct 24, 2014 0.9144 0.9144 0.9110 0.9110 18,400 -0.00(-0.22%)
Oct 22, 2014 0.9430 0.9430 0.9130 0.9130 5,500 -0.01(-0.76%)
Oct 21, 2014 0.9240 0.9240 0.9200 0.9200 3,500 +0.00(+0.26%)
Oct 20, 2014 0.8981 0.9176 0.8900 0.9176 10,500 +0.04(+4.04%)
Oct 17, 2014 0.9040 0.9040 0.8820 0.8820 3,500 -0.00(-0.11%)
Oct 16, 2014 0.8990 0.9110 0.8820 0.8830 14,222 -0.02(-1.67%)
Oct 15, 2014 0.8710 0.8990 0.8700 0.8980 27,822 -0.02(-1.75%)
Oct 14, 2014 0.8960 0.9140 0.8850 0.9140 27,798 +0.04(+4.70%)
Oct 10, 2014 0.8730 0.8730 0.8730 0 -0.04(-4.07%)
Oct 09, 2014 0.9100 0.9100 0.9100 0.9100 487 -0.01(-1.52%)
Oct 08, 2014 0.9050 0.9240 0.9050 0.9240 10,200 +0.03(+3.82%)
Oct 07, 2014 0.8990 0.9000 0.8900 0.8900 12,400 -0.01(-0.68%)
Oct 06, 2014 0.8951 0.9030 0.8951 0.8961 13,500 -0.01(-0.76%)
Oct 03, 2014 0.8960 0.9212 0.8855 0.9030 33,256 -0.02(-1.95%)
Oct 02, 2014 0.9000 0.9210 0.9000 0.9210 7,051 +0.00(+0.53%)
Oct 01, 2014 0.9080 0.9161 0.8923 0.9161 2,524 +0.02(+1.90%)
Sep 30, 2014 0.8725 0.9070 0.8725 0.8990 11,149 -0.00(-0.44%)
Sep 29, 2014 0.9030 0.9030 0.8730 0.9030 3,178 +0.01(+1.52%)
Sep 26, 2014 0.8870 0.8895 0.8850 0.8895 2,200 +0.01(+1.03%)
Sep 25, 2014 0.8790 0.8812 0.8590 0.8804 26,771 -0.00(-0.35%)
Sep 24, 2014 0.8690 0.8835 0.8690 0.8835 2,553 -0.00(-0.50%)
Sep 23, 2014 0.8464 0.8910 0.8450 0.8879 30,747 +0.04(+4.95%)
Sep 22, 2014 0.8608 0.8610 0.8210 0.8460 28,261 -0.02(-2.08%)
Sep 19, 2014 0.9016 0.9016 0.8600 0.8640 18,281 -0.03(-3.79%)
Sep 18, 2014 0.9340 0.9371 0.8980 0.8980 40,364 -0.05(-5.07%)
Sep 17, 2014 0.9460 0.9460 0.9460 0.9460 15,842 -0.02(-2.46%)
Sep 16, 2014 0.9490 0.9720 0.9490 0.9699 47,291 +0.02(+2.31%)
Sep 15, 2014 0.9330 0.9530 0.9330 0.9480 12,999 +0.01(+0.64%)
Sep 12, 2014 0.9240 0.9465 0.9240 0.9420 17,200 +0.04(+4.43%)
Sep 11, 2014 0.9444 0.9444 0.8920 0.9020 17,015 -0.07(-6.91%)
Sep 10, 2014 0.9600 0.9702 0.9600 0.9690 10,000 +0.00(+0.31%)
Sep 09, 2014 0.9660 0.9770 0.9470 0.9660 24,300 -0.03(-2.79%)
Sep 08, 2014 0.9750 0.9937 0.9750 0.9937 3,000 +0.03(+3.51%)
Sep 05, 2014 0.9687 0.9687 0.9600 0.9600 10,000 -0.00(-0.21%)
Sep 04, 2014 0.9830 1.000 0.9620 0.9620 1,800 -0.04(-3.80%)
Sep 02, 2014 1.000 1.000 1.000 0 -0.03(-2.91%)
Aug 29, 2014 1.030 1.030 1.030 0 -0.01(-1.25%)
Aug 28, 2014 1.011 1.043 1.011 1.043 2,000 +0.02(+1.95%)
Aug 27, 2014 0.9950 1.023 0.9950 1.023 10,455 +0.01(+1.43%)
Aug 26, 2014 0.9930 1.010 0.9930 1.009 4,340 +0.01(+1.35%)
Aug 25, 2014 0.9910 0.9953 0.9910 0.9953 2,600 -0.02(-1.55%)
Aug 22, 2014 0.9940 1.019 0.9940 1.011 5,100 +0.00(+0.13%)
Aug 21, 2014 0.9930 1.010 0.9850 1.010 9,000 -0.00(-0.03%)
Aug 20, 2014 1.044 1.047 1.010 1.010 8,132 -0.06(-5.96%)
Aug 19, 2014 1.074 1.074 1.074 1.074 100 +0.03(+3.06%)
Aug 18, 2014 0.9910 1.047 0.9910 1.042 3,600 +0.06(+5.71%)
Aug 15, 2014 1.044 1.044 0.9858 0.9858 10,100 -0.06(-5.31%)
Aug 14, 2014 1.075 1.075 1.041 1.041 5,500 -0.01(-0.64%)
Aug 13, 2014 1.044 1.048 1.044 1.048 20,001 -0.01(-0.49%)
Aug 12, 2014 1.041 1.074 1.041 1.053 16,015 +0.01(+1.45%)
Aug 11, 2014 1.045 1.045 1.036 1.038 7,100 +0.03(+2.67%)
Aug 08, 2014 1.044 1.044 1.000 1.011 5,300 -0.03(-3.25%)
Aug 07, 2014 1.073 1.073 1.045 1.045 4,000 -0.03(-2.94%)
Aug 06, 2014 1.085 1.085 1.064 1.077 17,650 -0.01(-0.67%)
Aug 05, 2014 1.089 1.089 1.049 1.084 58,980 +0.00(+0.37%)
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.