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 (%)
Dec 31, 2021 1.840 1.840 1.840 0 +0.01(+0.55%)
Dec 30, 2021 1.800 1.830 1.800 1.830 2,119 +0.09(+5.17%)
Dec 29, 2021 1.740 1.740 1.740 1.740 152 -0.10(-5.36%)
Dec 28, 2021 1.839 1.839 1.839 1.839 153 +0.18(+10.75%)
Dec 27, 2021 1.940 1.940 1.660 1.660 12,000 -0.14(-7.78%)
Dec 23, 2021 1.830 1.849 1.800 1.800 4,050 +0.01(+0.33%)
Dec 21, 2021 1.794 1.794 1.794 11 -0.06(-3.13%)
Dec 20, 2021 1.880 1.890 1.852 1.852 2,251 -0.06(-3.03%)
Dec 17, 2021 1.900 1.910 1.870 1.910 3,103 +0.00(+0.00%)
Dec 16, 2021 1.854 1.960 1.854 1.910 25,200 -0.07(-3.54%)
Dec 15, 2021 1.900 1.980 1.880 1.980 2,973 -0.04(-1.98%)
Dec 14, 2021 2.000 2.020 2.000 2.020 1,566 +0.24(+13.48%)
Dec 13, 2021 1.780 1.780 1.780 1.780 2,220 +0.18(+11.25%)
Dec 10, 2021 1.590 1.600 1.590 1.600 2,113 -0.01(-0.44%)
Dec 09, 2021 1.580 1.617 1.580 1.607 11,205 -0.06(-3.77%)
Dec 08, 2021 1.670 1.670 1.650 1.670 800 +0.00(+0.08%)
Dec 07, 2021 1.637 1.710 1.637 1.669 4,259 -0.12(-6.78%)
Dec 06, 2021 1.790 1.790 1.660 1.790 200 +0.11(+6.55%)
Dec 03, 2021 1.620 1.680 1.620 1.680 4,121 +0.08(+5.00%)
Dec 02, 2021 1.640 1.660 1.590 1.600 7,090 -0.08(-4.76%)
Dec 01, 2021 1.730 1.730 1.650 1.680 20,009 -0.11(-6.15%)
Nov 30, 2021 1.820 1.870 1.780 1.790 925 -0.08(-4.28%)
Nov 29, 2021 1.870 1.870 1.870 1.870 157 -0.03(-1.58%)
Nov 26, 2021 1.880 1.900 1.860 1.900 26,700 +0.01(+0.53%)
Nov 24, 2021 1.915 1.915 1.875 1.890 853 +0.01(+0.53%)
Nov 23, 2021 1.930 1.930 1.870 1.880 3,219 -0.15(-7.39%)
Nov 22, 2021 2.060 2.060 1.965 2.030 1,946 -0.09(-4.25%)
Nov 19, 2021 2.120 2.120 2.120 2.120 453 -0.06(-2.77%)
Nov 18, 2021 2.160 2.180 2.160 2.180 603 +0.02(+0.95%)
Nov 17, 2021 2.188 2.200 2.160 2.160 3,703 -0.01(-0.46%)
Nov 16, 2021 2.210 2.210 2.170 2.170 700 +0.00(+0.00%)
Nov 15, 2021 2.230 2.240 2.170 2.170 6,923 -0.05(-2.29%)
Nov 12, 2021 2.240 2.270 2.221 2.221 1,225 -0.03(-1.29%)
Nov 11, 2021 2.276 2.300 2.230 2.250 19,202 +0.09(+4.17%)
Nov 09, 2021 2.110 2.160 2.110 2.160 20,764 +0.00(+0.00%)
Nov 08, 2021 2.180 2.200 2.160 2.160 27,263 -0.05(-2.19%)
Nov 05, 2021 2.150 2.250 2.100 2.208 32,100 +0.09(+4.49%)
Nov 04, 2021 2.114 2.114 2.114 2.114 100 +0.14(+7.28%)
Nov 02, 2021 1.970 1.970 1.970 121 +0.04(+2.07%)
Nov 01, 2021 1.990 1.990 1.930 1.930 1,325 +0.08(+4.32%)
Oct 29, 2021 1.950 1.960 1.850 1.850 18,925 -0.12(-6.09%)
Oct 28, 2021 1.977 1.977 1.970 1.970 1,500 +0.02(+1.03%)
Oct 27, 2021 1.997 2.010 1.949 1.950 58,949 -0.02(-1.02%)
Oct 26, 2021 2.060 1.970 111,511 -0.05(-2.48%)
Oct 25, 2021 2.117 2.117 2.020 2.020 8,340 -0.04(-2.14%)
Oct 22, 2021 2.040 2.064 1.973 2.064 14,311 +0.02(+1.18%)
Oct 21, 2021 2.030 2.050 2.010 2.040 4,231 -0.04(-1.87%)
Oct 20, 2021 2.030 2.079 2.000 2.079 7,200 +0.08(+3.79%)
Oct 19, 2021 2.000 2.003 1.946 2.003 6,210 +0.03(+1.68%)
Oct 18, 2021 1.970 1.970 1.970 1.970 503 +0.00(+0.00%)
Oct 15, 2021 2.030 2.100 1.910 1.970 24,200 -0.07(-3.43%)
Oct 14, 2021 1.966 2.170 1.954 2.040 25,700 +0.11(+5.70%)
Oct 13, 2021 1.938 1.940 1.883 1.930 49,426 +0.07(+3.76%)
Oct 12, 2021 1.680 1.928 1.680 1.860 6,916 +0.21(+12.73%)
Oct 11, 2021 1.690 1.710 1.650 1.650 67,301 +0.07(+4.67%)
Oct 08, 2021 1.600 1.610 1.576 1.576 19,300 +0.01(+0.41%)
Oct 07, 2021 1.580 1.610 1.514 1.570 40,817 +0.05(+3.29%)
Oct 06, 2021 1.570 1.600 1.520 1.520 66,526 -0.08(-5.00%)
Oct 05, 2021 1.670 1.670 1.589 1.600 12,405 -0.08(-4.76%)
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.