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 30, 2019 0.6090 0.6090 0.6090 0 +0.00(+0.00%)
Oct 29, 2019 0.6000 0.6120 0.5690 0.6090 9,980 -0.02(-3.33%)
Oct 28, 2019 0.6380 0.6380 0.6300 0.6300 3,355 -0.01(-1.56%)
Oct 25, 2019 0.7175 0.7175 0.6400 0.6400 10,200 +0.00(+0.53%)
Oct 24, 2019 0.6330 0.6366 0.6250 0.6366 10,400 -0.01(-1.76%)
Oct 23, 2019 0.6900 0.6900 0.6480 0.6480 2,000 -0.04(-5.37%)
Oct 22, 2019 0.6848 0.6848 0.6848 0.6848 3,020 +0.01(+1.45%)
Oct 21, 2019 0.6750 0.6750 0.6750 0.6750 225 -0.04(-6.22%)
Oct 18, 2019 0.7552 0.7552 0.6780 0.7198 24,600 -0.13(-15.40%)
Oct 17, 2019 0.8508 0.8508 0.8508 0.8508 1,000 +0.02(+2.63%)
Oct 16, 2019 0.8290 0.8290 0.8290 0.8290 150 +0.00(+0.34%)
Oct 15, 2019 0.8338 0.8338 0.8262 0.8262 1,560 -0.02(-2.22%)
Oct 11, 2019 0.8450 0.8450 0.8450 0 +0.01(+1.77%)
Oct 10, 2019 0.8303 0.8303 0.8303 0.8303 2,465 -0.02(-1.81%)
Oct 07, 2019 0.8456 0.8456 0.8456 0 -0.00(-0.28%)
Oct 04, 2019 0.8480 0.8480 0.8480 0.8480 100 +0.00(+0.38%)
Oct 03, 2019 0.8448 0.8448 0.8448 0.8448 181 -0.05(-5.50%)
Oct 02, 2019 0.8940 0.8940 0.8940 19 +0.00(+0.00%)
Sep 30, 2019 0.8940 0.8940 0.8940 0 -0.08(-8.31%)
Sep 26, 2019 0.9750 0.9750 0.9750 0 -0.08(-7.14%)
Sep 25, 2019 1.050 1.050 1.050 1.050 1,000 +0.02(+2.03%)
Sep 24, 2019 1.016 1.047 1.007 1.029 17,239 +0.02(+1.92%)
Sep 23, 2019 0.9825 1.010 0.9825 1.010 9,000 +0.06(+6.79%)
Sep 18, 2019 0.9455 0.9455 0.9455 0 +0.02(+2.45%)
Sep 17, 2019 0.9229 0.9229 0.9229 12 +0.00(+0.00%)
Sep 16, 2019 0.9229 0.9229 0.9229 0.9229 500 -0.01(-1.47%)
Sep 13, 2019 0.9367 0.9367 0.9367 0.9367 300 +0.03(+3.61%)
Sep 11, 2019 0.9041 0.9041 0.9041 0 +0.01(+1.40%)
Sep 10, 2019 0.8860 0.9060 0.8860 0.8916 12,000 -0.01(-1.12%)
Sep 09, 2019 0.9080 0.9177 0.8402 0.9017 45,764 -0.00(-0.36%)
Sep 06, 2019 0.9050 0.9050 0.9050 0.9050 13,800 +0.00(+0.04%)
Sep 05, 2019 0.8641 0.9059 0.8641 0.9046 5,799 -0.03(-3.05%)
Sep 04, 2019 0.9140 0.9331 0.9140 0.9331 2,100 +0.04(+4.27%)
Sep 03, 2019 0.8929 0.8950 0.8915 0.8949 77,820 -0.00(-0.27%)
Aug 30, 2019 0.8689 0.8983 0.8689 0.8973 16,300 -0.02(-2.46%)
Aug 29, 2019 0.9199 0.9199 0.9199 303,907 +0.00(+0.00%)
Aug 28, 2019 0.8966 0.9199 0.8966 0.9199 284,900 +0.06(+7.46%)
Aug 27, 2019 0.8510 0.8700 0.7941 0.8560 40,040 +0.01(+0.71%)
Aug 26, 2019 0.8502 0.8502 0.8300 0.8500 1,750 -0.02(-1.73%)
Aug 23, 2019 0.8500 0.8680 0.8300 0.8650 54,700 -0.02(-1.70%)
Aug 22, 2019 0.8800 0.8800 0.8800 0.8800 8,745 -0.00(-0.52%)
Aug 21, 2019 0.9200 0.9200 0.8846 0.8846 63,630 -0.04(-4.52%)
Aug 20, 2019 0.9324 0.9324 0.9265 0.9265 12,700 +0.03(+3.54%)
Aug 19, 2019 0.8948 0.8948 0.8948 0.8948 500 -0.05(-4.93%)
Aug 16, 2019 0.9160 0.9512 0.9160 0.9412 120,400 +0.01(+1.58%)
Aug 15, 2019 0.9464 0.9571 0.9266 0.9266 38,630 -0.07(-7.34%)
Aug 14, 2019 0.9401 1.002 0.9401 1.000 12,415 +0.00(+0.43%)
Aug 13, 2019 0.9900 1.003 0.9900 0.9957 3,001 -0.02(-1.92%)
Aug 12, 2019 1.033 1.033 1.000 1.015 25,035 +0.02(+2.01%)
Aug 09, 2019 0.9940 1.010 0.9741 0.9952 3,200 +0.01(+0.96%)
Aug 08, 2019 0.9678 0.9857 0.9678 0.9857 320 +0.03(+2.77%)
Aug 07, 2019 1.086 1.086 0.9591 0.9591 11,880 -0.09(-8.66%)
Aug 06, 2019 0.9620 1.120 0.9580 1.050 40,890 +0.05(+5.00%)
Aug 05, 2019 0.8801 1.010 0.8801 1.000 770 +0.06(+6.45%)
Aug 02, 2019 0.9460 0.9460 0.9394 0.9394 1,100 +0.02(+1.94%)
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.