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 (%)
Nov 30, 2020 0.9960 1.050 0.9960 1.050 35,429 +0.07(+7.25%)
Nov 27, 2020 0.9638 0.9790 0.9638 0.9790 3,400 -0.06(-5.87%)
Nov 25, 2020 1.090 1.169 1.036 1.040 51,600 -0.06(-5.45%)
Nov 24, 2020 1.070 1.100 0.8986 1.100 35,799 +0.00(+0.00%)
Nov 23, 2020 1.150 1.180 1.093 1.100 59,933 -0.12(-9.65%)
Nov 20, 2020 1.245 1.245 1.216 1.218 12,400 -0.00(-0.29%)
Nov 19, 2020 1.240 1.240 1.221 1.221 2,049 -0.01(-0.73%)
Nov 18, 2020 1.227 1.240 1.227 1.230 9,101 +0.01(+1.23%)
Nov 17, 2020 1.210 1.230 1.206 1.215 25,260 +0.03(+2.10%)
Nov 16, 2020 1.186 1.216 1.170 1.190 10,483 -0.03(-2.46%)
Nov 13, 2020 1.250 1.250 1.220 1.220 18,900 -0.03(-2.40%)
Nov 12, 2020 1.280 1.280 1.250 1.250 17,100 -0.02(-1.57%)
Nov 11, 2020 1.250 1.270 1.246 1.270 15,400 +0.02(+1.60%)
Nov 10, 2020 0.7400 1.250 0.7400 1.250 680 -0.05(-3.85%)
Nov 09, 2020 1.330 1.330 1.220 1.300 18,101 -0.04(-3.30%)
Nov 06, 2020 1.320 1.350 1.310 1.344 4,200 +0.03(+2.63%)
Nov 05, 2020 1.330 1.330 1.280 1.310 20,690 +0.02(+1.82%)
Nov 04, 2020 1.288 1.305 1.270 1.286 21,400 +0.03(+2.51%)
Nov 03, 2020 1.255 1.255 1.255 1.255 284 +0.08(+6.81%)
Nov 02, 2020 1.120 1.175 1.120 1.175 354 +0.00(+0.00%)
Oct 30, 2020 1.120 1.175 1.120 1.175 500 -0.00(-0.42%)
Oct 29, 2020 1.180 1.180 1.180 5 +0.00(+0.00%)
Oct 28, 2020 1.190 1.190 1.144 1.180 15,300 -0.04(-3.28%)
Oct 27, 2020 1.200 1.220 1.197 1.220 7,710 +0.02(+1.67%)
Oct 26, 2020 1.250 1.264 1.200 1.200 9,000 -0.07(-5.59%)
Oct 23, 2020 1.230 1.271 1.230 1.271 44,000 +0.07(+6.24%)
Oct 22, 2020 1.210 1.221 1.196 1.196 13,985 -0.09(-7.04%)
Oct 21, 2020 1.264 1.289 1.256 1.287 2,517 +0.05(+3.78%)
Oct 20, 2020 1.260 1.260 1.240 1.240 4,260 -0.03(-2.65%)
Oct 19, 2020 1.300 1.300 1.274 1.274 5,040 -0.03(-2.47%)
Oct 16, 2020 1.306 1.306 1.306 1.306 2,000 -0.02(-1.80%)
Oct 15, 2020 1.310 1.330 1.310 1.330 6,370 +0.01(+0.77%)
Oct 14, 2020 1.240 1.330 1.240 1.320 23,000 +0.10(+8.28%)
Oct 13, 2020 1.130 1.219 1.130 1.219 11,100 +0.06(+4.86%)
Oct 09, 2020 1.163 1.163 1.163 0 +0.06(+5.68%)
Oct 08, 2020 1.135 1.135 1.100 1.100 3,220 -0.06(-5.17%)
Oct 06, 2020 1.160 1.160 1.160 0 -0.04(-3.33%)
Oct 05, 2020 1.190 1.210 1.180 1.200 5,825 +0.00(+0.00%)
Oct 02, 2020 1.190 1.200 1.189 1.200 4,800 -0.01(-0.83%)
Oct 01, 2020 1.206 1.210 1.200 1.210 5,500 +0.02(+1.68%)
Sep 30, 2020 1.190 1.195 1.190 1.190 801 +0.02(+1.71%)
Sep 29, 2020 1.160 1.170 1.160 1.170 3,306 +0.01(+0.86%)
Sep 28, 2020 1.160 1.194 1.160 1.160 2,750 +0.04(+3.57%)
Sep 25, 2020 1.150 1.150 1.120 1.120 6,600 -0.05(-4.27%)
Sep 24, 2020 1.115 1.170 1.115 1.170 2,007 +0.05(+4.93%)
Sep 23, 2020 1.160 1.160 1.100 1.115 39,485 -0.07(-5.99%)
Sep 22, 2020 1.220 1.220 1.179 1.186 15,403 -0.04(-3.58%)
Sep 21, 2020 1.200 1.300 1.199 1.230 17,179 -0.03(-2.38%)
Sep 18, 2020 1.360 1.370 1.260 1.260 60,300 -0.09(-6.67%)
Sep 17, 2020 1.345 1.370 1.345 1.350 30,210 -0.02(-1.46%)
Sep 16, 2020 1.390 1.393 1.370 1.370 13,100 +0.00(+0.00%)
Sep 15, 2020 1.360 1.380 1.345 1.370 12,800 +0.04(+3.01%)
Sep 14, 2020 1.315 1.330 1.315 1.330 3,200 +0.01(+0.38%)
Sep 11, 2020 1.339 1.340 1.325 1.325 1,400 -0.05(-3.99%)
Sep 10, 2020 1.410 1.410 1.380 1.380 9,883 -0.02(-1.43%)
Sep 09, 2020 1.380 1.418 1.380 1.400 5,575 +0.00(+0.36%)
Sep 08, 2020 1.375 1.409 1.350 1.395 2,670 -0.02(-1.76%)
Sep 04, 2020 1.396 1.420 1.380 1.420 3,800 +0.07(+5.19%)
Sep 03, 2020 1.365 1.365 1.350 1.350 900 -0.01(-0.41%)
Sep 02, 2020 1.350 1.356 1.350 1.356 10,192 -0.00(-0.32%)
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.