Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mandalay Resources Corp (OP: MNDJF )

1.640 UNCHANGED
Streaming Delayed Price Updated: 2:57 PM EDT, May 23, 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 (%)
Nov 30, 2016 0.5200 0.5200 0.5160 0.5160 94,500 -0.02(-3.46%)
Nov 29, 2016 0.5550 0.5560 0.5326 0.5345 27,000 -0.03(-5.23%)
Nov 28, 2016 0.5620 0.5645 0.5497 0.5640 41,665 -0.00(-0.30%)
Nov 23, 2016 0.5657 0.5657 0.5657 0 -0.03(-5.40%)
Nov 22, 2016 0.5920 0.5998 0.5826 0.5980 35,550 -0.02(-3.86%)
Nov 21, 2016 0.6200 0.6440 0.6156 0.6220 12,600 +0.01(+1.47%)
Nov 18, 2016 0.6130 0.6130 0.6130 0.6130 1,000 -0.01(-2.11%)
Nov 17, 2016 0.6270 0.6270 0.6262 0.6262 2,000 +0.00(+0.68%)
Nov 14, 2016 0.6220 0.6220 0.6220 0 -0.06(-9.16%)
Nov 11, 2016 0.6560 0.6847 0.6560 0.6847 21,500 +0.01(+1.47%)
Nov 10, 2016 0.6710 0.6785 0.6710 0.6748 6,500 -0.02(-2.63%)
Nov 09, 2016 0.6960 0.6960 0.6930 0.6930 3,000 +0.01(+1.76%)
Nov 08, 2016 0.6810 0.6810 0.6810 0.6810 1,000 -0.01(-1.30%)
Nov 07, 2016 0.6910 0.6910 0.6770 0.6900 13,000 -0.05(-7.30%)
Nov 02, 2016 0.7443 0.7443 0.7443 0 +0.02(+2.24%)
Nov 01, 2016 0.7580 0.7580 0.7280 0.7280 24,130 -0.05(-6.58%)
Oct 28, 2016 0.7793 0.7793 0.7793 0 -0.00(-0.14%)
Oct 27, 2016 0.7803 0.7804 0.7803 0.7804 3,200 -0.01(-1.25%)
Oct 25, 2016 0.7903 0.7903 0.7903 0 +0.02(+2.74%)
Oct 24, 2016 0.7678 0.7720 0.7570 0.7692 8,900 -0.01(-1.00%)
Oct 21, 2016 0.7700 0.7770 0.7700 0.7770 16,500 +0.00(+0.09%)
Oct 20, 2016 0.7763 0.7763 0.7763 0.7763 2,285 -0.00(-0.60%)
Oct 19, 2016 0.7930 0.7930 0.7690 0.7810 51,249 +0.01(+1.03%)
Oct 18, 2016 0.7850 0.7850 0.7730 0.7730 10,000 -0.00(-0.05%)
Oct 17, 2016 0.7650 0.7845 0.7650 0.7734 24,935 +0.01(+1.02%)
Oct 14, 2016 0.7643 0.7800 0.7480 0.7656 27,200 +0.05(+6.54%)
Oct 12, 2016 0.7186 0.7186 0.7186 0 +0.02(+2.80%)
Oct 11, 2016 0.7018 0.7018 0.6942 0.6990 10,137 +0.00(+0.14%)
Oct 07, 2016 0.6980 0.6980 0.6980 0 -0.02(-2.38%)
Oct 06, 2016 0.6911 0.7150 0.6911 0.7150 18,000 +0.01(+0.70%)
Oct 05, 2016 0.7097 0.7120 0.7044 0.7100 7,500 +0.01(+0.85%)
Oct 04, 2016 0.6944 0.7040 0.6940 0.7040 11,600 -0.00(-0.42%)
Oct 03, 2016 0.7590 0.7660 0.7070 0.7070 79,993 -0.05(-6.85%)
Sep 30, 2016 0.7740 0.7740 0.7590 0.7590 6,000 -0.04(-4.41%)
Sep 29, 2016 0.7940 0.7940 0.7940 0.7940 3,500 +0.02(+2.85%)
Sep 28, 2016 0.7720 0.7720 0.7720 0.7720 400 -0.00(-0.19%)
Sep 27, 2016 0.7735 0.7735 0.7735 0.7735 1,000 -0.03(-3.64%)
Sep 26, 2016 0.8027 0.8027 0.8027 0.8027 900 -0.04(-4.35%)
Sep 22, 2016 0.8392 0.8392 0.8392 0 +0.01(+1.39%)
Sep 21, 2016 0.8059 0.8277 0.8059 0.8277 33,124 +0.02(+2.62%)
Sep 20, 2016 0.8040 0.8067 0.7970 0.8066 12,600 -0.01(-1.79%)
Sep 19, 2016 0.8332 0.8332 0.8213 0.8213 53,657 +0.03(+3.83%)
Sep 16, 2016 0.7900 0.7910 0.7900 0.7910 5,000 -0.03(-4.13%)
Sep 15, 2016 0.8251 0.8251 0.8251 0.8251 529 +0.02(+2.55%)
Sep 13, 2016 0.8046 0.8046 0.8046 0 -0.02(-2.27%)
Sep 12, 2016 0.8050 0.8314 0.8050 0.8233 26,950 -0.01(-1.05%)
Sep 09, 2016 0.8358 0.8358 0.8320 0.8320 4,000 -0.03(-3.42%)
Sep 08, 2016 0.8615 0.8615 0.8615 0.8615 1,000 -0.02(-1.99%)
Sep 07, 2016 0.8810 0.8810 0.8790 0.8790 3,007 -0.01(-1.42%)
Sep 06, 2016 0.8610 0.8917 0.8600 0.8917 67,557 +0.04(+4.18%)
Sep 02, 2016 0.8559 0.8559 0.8559 0 +0.02(+2.43%)
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.