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 (%)
Mar 29, 2019 0.0870 0.0870 0.0870 0.0870 73,000 +0.00(+3.08%)
Mar 28, 2019 0.0769 0.0900 0.0769 0.0844 358,250 -0.01(-7.15%)
Mar 27, 2019 0.0870 0.0912 0.0870 0.0909 96,500 +0.00(+3.41%)
Mar 26, 2019 0.0909 0.0915 0.0879 0.0879 64,500 -0.01(-7.38%)
Mar 25, 2019 0.0913 0.0953 0.0913 0.0949 53,500 -0.00(-0.21%)
Mar 22, 2019 0.0989 0.0989 0.0875 0.0951 79,500 -0.00(-0.21%)
Mar 21, 2019 0.0992 0.0992 0.0919 0.0953 249,734 -0.00(-0.73%)
Mar 20, 2019 0.0888 0.0960 0.0888 0.0960 143,900 +0.00(+1.05%)
Mar 19, 2019 0.0947 0.0950 0.0919 0.0950 131,664 -0.00(-0.94%)
Mar 18, 2019 0.0931 0.1032 0.0931 0.0959 42,691 -0.00(-3.91%)
Mar 15, 2019 0.0995 0.0995 0.0998 100,000 +0.00(+0.30%)
Mar 14, 2019 0.0990 0.0995 0.0956 0.0995 394,000 -0.00(-0.50%)
Mar 13, 2019 0.0994 0.1000 0.0994 0.1000 35,900 +0.00(+4.93%)
Mar 12, 2019 0.1020 0.1020 0.0922 0.0953 327,700 -0.01(-7.57%)
Mar 11, 2019 0.1030 0.1100 0.0994 0.1031 246,500 +0.00(+0.78%)
Mar 08, 2019 0.0956 0.1023 0.0949 0.1023 184,100 +0.00(+3.54%)
Mar 07, 2019 0.0929 0.1000 0.0929 0.0988 114,000 +0.00(+4.00%)
Mar 06, 2019 0.0917 0.1024 0.0917 0.0950 46,800 +0.00(+3.15%)
Mar 05, 2019 0.0842 0.0950 0.0842 0.0921 18,980 -0.00(-4.56%)
Mar 04, 2019 0.0927 0.0965 0.0927 0.0965 19,100 -0.01(-8.18%)
Mar 01, 2019 0.1076 0.1076 0.1008 0.1051 51,200 +0.01(+5.10%)
Feb 28, 2019 0.0890 0.1000 0.0890 0.1000 140,000 +0.01(+11.98%)
Feb 27, 2019 0.0780 0.0893 0.0780 0.0893 28,300 +0.01(+11.63%)
Feb 26, 2019 0.0737 0.0800 0.0737 0.0800 15,500 +0.00(+0.38%)
Feb 25, 2019 0.0750 0.0814 0.0750 0.0797 59,050 -0.00(-0.38%)
Feb 22, 2019 0.0750 0.0829 0.0750 0.0800 135,000 +0.00(+2.56%)
Feb 21, 2019 0.0780 0.0780 0.0780 0.0780 2,500 +0.00(+0.13%)
Feb 20, 2019 0.0850 0.0850 0.0778 0.0779 259,425 -0.00(-4.30%)
Feb 19, 2019 0.0778 0.0888 0.0778 0.0814 67,407 -0.01(-8.13%)
Feb 15, 2019 0.0812 0.0886 0.0812 0.0886 146,000 +0.00(+4.24%)
Feb 14, 2019 0.0791 0.0882 0.0791 0.0850 61,500 +0.00(+2.41%)
Feb 13, 2019 0.0851 0.0851 0.0830 0.0830 63,300 -0.01(-7.16%)
Feb 12, 2019 0.0779 0.0920 0.0779 0.0894 194,750 -0.01(-12.78%)
Feb 11, 2019 0.1025 0.1025 0.1025 0.1025 5,000 +0.01(+6.66%)
Feb 08, 2019 0.0878 0.1039 0.0878 0.0961 134,300 +0.01(+6.78%)
Feb 07, 2019 0.0854 0.0900 0.0854 0.0900 17,500 -0.01(-13.71%)
Feb 06, 2019 0.1043 0.1043 0.1043 0.1043 10,000 -0.00(-0.38%)
Feb 05, 2019 0.1085 0.1085 0.0979 0.1047 21,800 -0.01(-6.85%)
Feb 04, 2019 0.1105 0.1124 0.1032 0.1124 8,865 -0.00(-2.26%)
Feb 01, 2019 0.1108 0.1150 0.1050 0.1150 43,000 +0.00(+0.44%)
Jan 31, 2019 0.1062 0.1161 0.1062 0.1145 201,200 -0.00(-3.70%)
Jan 30, 2019 0.1085 0.1200 0.1085 0.1189 1,248,300 +0.01(+6.83%)
Jan 29, 2019 0.1100 0.1113 0.1037 0.1113 27,500 +0.00(+3.53%)
Jan 28, 2019 0.1022 0.1099 0.1022 0.1075 64,150 +0.00(+3.07%)
Jan 25, 2019 0.1060 0.1114 0.1037 0.1043 111,000 +0.01(+5.14%)
Jan 24, 2019 0.0857 0.1034 0.0857 0.0992 112,138 +0.01(+8.42%)
Jan 23, 2019 0.0774 0.0924 0.0774 0.0915 150,467 +0.00(+3.04%)
Jan 22, 2019 0.0888 0.0888 0.0888 0.0888 5,000 +0.01(+15.03%)
Jan 18, 2019 0.0850 0.0920 0.0772 0.0772 143,300 -0.01(-9.18%)
Jan 17, 2019 0.0850 0.0850 0.0850 0.0850 28,000 -0.01(-8.60%)
Jan 16, 2019 0.0850 0.0960 0.0849 0.0930 231,600 +0.01(+9.67%)
Jan 15, 2019 0.0781 0.0890 0.0781 0.0848 103,662 -0.01(-7.83%)
Jan 14, 2019 0.0830 0.0920 0.0830 0.0920 96,232 -0.01(-8.00%)
Jan 11, 2019 0.0936 0.1000 0.0900 0.1000 88,200 +0.01(+14.94%)
Jan 10, 2019 0.0887 0.1000 0.0770 0.0870 645,200 -0.00(-2.14%)
Jan 09, 2019 0.0890 0.0890 0.0889 0.0889 7,800 +0.00(+4.59%)
Jan 08, 2019 0.0815 0.0850 0.0808 0.0850 56,700 +0.01(+21.43%)
Jan 07, 2019 0.0842 0.0920 0.0664 0.0700 645,800 -0.01(-12.72%)
Jan 04, 2019 0.0756 0.0880 0.0756 0.0802 62,700 +0.01(+8.38%)
Jan 03, 2019 0.0590 0.0800 0.0590 0.0740 237,646 +0.01(+23.33%)
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.