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 -0.010 (-0.61%)
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 29, 2019 0.6200 0.6200 0.6112 0.6112 5,100 -0.00(-0.36%)
Nov 27, 2019 0.5974 0.6200 0.5974 0.6134 5,400 +0.02(+3.97%)
Nov 26, 2019 0.5927 0.5963 0.5900 0.5900 48,030 +0.00(+0.17%)
Nov 25, 2019 0.5850 0.5900 0.5800 0.5890 15,875 -0.01(-1.09%)
Nov 22, 2019 0.5850 0.5955 0.5850 0.5955 38,200 +0.01(+1.79%)
Nov 21, 2019 0.5850 0.5850 0.5850 0.5850 300 -0.00(-0.17%)
Nov 20, 2019 0.5970 0.6035 0.5739 0.5860 4,725 -0.05(-8.44%)
Nov 19, 2019 0.6254 0.6400 0.6254 0.6400 3,209 +0.03(+4.92%)
Nov 18, 2019 0.6100 0.6100 0.6020 0.6100 21,620 +0.01(+1.67%)
Nov 15, 2019 0.5770 0.6000 0.5770 0.6000 5,400 +0.02(+2.97%)
Nov 14, 2019 0.5900 0.5900 0.5827 0.5827 5,000 -0.01(-1.24%)
Nov 13, 2019 0.5800 0.5900 0.5800 0.5900 5,300 +0.01(+1.88%)
Nov 11, 2019 0.5791 0.5791 0.5791 0 -0.03(-4.91%)
Nov 08, 2019 0.6090 0.6090 0.6090 0.6090 1,000 -0.03(-3.94%)
Nov 07, 2019 0.6340 0.6340 0.6340 0.6340 1,000 +0.01(+1.44%)
Nov 06, 2019 0.6000 0.6340 0.6000 0.6250 24,060 +0.04(+6.27%)
Nov 05, 2019 0.6038 0.6038 0.5861 0.5881 12,000 -0.02(-3.91%)
Nov 04, 2019 0.6031 0.6191 0.6031 0.6120 3,200 +0.01(+2.34%)
Nov 01, 2019 0.5980 0.5980 0.5980 0.5980 1,000 -0.01(-1.81%)
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%)
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.