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 (%)
Apr 28, 2011 0.8371 0.8371 0.8371 0.8371 0 -0.01(-1.15%)
Apr 26, 2011 0.8468 0.8468 0.8468 0.8468 0 -0.02(-1.98%)
Apr 25, 2011 0.8639 0.8639 0.8639 0.8639 2,000 +0.08(+10.57%)
Apr 20, 2011 0.7813 0.7813 0.7813 0.7813 0 +0.20(+34.36%)
Apr 08, 2011 0.5815 0.5815 0.5815 0.5815 0 -0.03(-4.58%)
Apr 06, 2011 0.6094 0.6094 0.6094 0.6094 0 +0.05(+8.18%)
Apr 04, 2011 0.5633 0.5633 0.5633 0.5633 0 +0.09(+20.18%)
Mar 16, 2011 0.4687 0.4687 0.4687 0 -0.09(-16.03%)
Mar 14, 2011 0.5582 0.5582 0.5582 0.5582 0 +0.04(+7.89%)
Mar 10, 2011 0.5174 0.5174 0.5174 0.5174 0 -0.03(-5.94%)
Mar 01, 2011 0.5501 0.5501 0.5501 0.5501 0 -0.03(-5.85%)
Feb 24, 2011 0.5843 0.5843 0.5843 0 -0.06(-8.93%)
Feb 22, 2011 0.6416 0.6416 0.6416 0 +0.01(+1.12%)
Feb 18, 2011 0.6153 0.6345 0.6151 0.6345 45,000 +0.02(+2.67%)
Feb 17, 2011 0.6180 0.6180 0.6180 0.6180 1,500 -0.01(-0.87%)
Feb 16, 2011 0.6339 0.6339 0.6234 0.6234 6,000 +0.00(+0.39%)
Feb 15, 2011 0.6000 0.6624 0.6000 0.6210 34,290 +0.16(+35.50%)
Feb 09, 2011 0.4583 0.4583 0.4583 0 -0.02(-3.68%)
Feb 03, 2011 0.4758 0.4758 0.4758 0 +0.04(+8.28%)
Feb 02, 2011 0.4394 0.4394 0.4394 0.4394 2,000 -0.02(-3.34%)
Jan 31, 2011 0.4546 0.4546 0.4546 0 -0.00(-0.85%)
Jan 19, 2011 0.4585 0.4585 0.4585 0 +0.04(+8.96%)
Jan 18, 2011 0.4208 0.4208 0.4208 0.4208 10,000 -0.07(-14.82%)
Jan 14, 2011 0.4889 0.4940 0.4889 0.4940 1,700 +0.01(+1.88%)
Jan 13, 2011 0.4805 0.4849 0.4805 0.4849 3,200 +0.00(+0.69%)
Jan 12, 2011 0.4717 0.4816 0.4715 0.4816 2,500 -0.01(-1.13%)
Jan 11, 2011 0.4770 0.4871 0.4770 0.4871 10,000 +0.00(+0.45%)
Dec 30, 2010 0.4849 0.4849 0.4849 0 +0.01(+3.06%)
Dec 29, 2010 0.4705 0.4705 0.4705 0.4705 650 +0.01(+2.80%)
Dec 22, 2010 0.4577 0.4577 0.4577 0 +0.01(+2.19%)
Dec 14, 2010 0.4479 0.4479 0.4479 0 +0.00(+0.11%)
Dec 13, 2010 0.4475 0.4475 0.4474 0.4474 3,000 +0.02(+3.71%)
Dec 10, 2010 0.4420 0.4420 0.4314 0.4314 21,000 +0.00(+0.12%)
Dec 09, 2010 0.4200 0.4405 0.4165 0.4309 62,400 +0.05(+14.57%)
Dec 08, 2010 0.3761 0.3761 0.3761 0.3761 1,500 -0.01(-1.70%)
Dec 07, 2010 0.3826 0.3826 0.3826 0.3826 1,400 +0.04(+11.22%)
Dec 06, 2010 0.3927 0.3927 0.3440 0.3440 35,850 -0.00(-0.29%)
Dec 01, 2010 0.3450 0.3450 0.3450 0.3450 0 +0.04(+14.20%)
Nov 24, 2010 0.3021 0.3021 0.3021 0.3021 0 +0.01(+2.97%)
Nov 23, 2010 0.2934 0.2934 0.2934 0.2934 12,500 +0.04(+15.10%)
Nov 19, 2010 0.2549 0.2549 0.2549 0.2549 0 -0.01(-2.11%)
Nov 18, 2010 0.2555 0.2604 0.2555 0.2604 139,000 +0.00(+0.39%)
Nov 17, 2010 0.2594 0.2594 0.2594 0.2594 10,000 -0.03(-11.16%)
Nov 12, 2010 0.2920 0.2920 0.2920 0.2920 0 -0.01(-2.08%)
Nov 10, 2010 0.2982 0.2982 0.2982 0.2982 0 +0.02(+6.58%)
Nov 04, 2010 0.2798 0.2798 0.2798 0 +0.00(+0.61%)
Nov 03, 2010 0.3025 0.3025 0.2781 0.2781 8,000 -0.02(-6.05%)
Nov 01, 2010 0.2960 0.2960 0.2960 0 +0.00(+0.34%)
Oct 29, 2010 0.2950 0.2950 0.2950 0.2950 1,000 -0.01(-4.50%)
Oct 28, 2010 0.3089 0.3089 0.3089 0.3089 1,000 +0.02(+7.44%)
Oct 22, 2010 0.2875 0.2875 0.2875 0 -0.07(-18.74%)
Oct 14, 2010 0.3538 0.3538 0.3538 0 +0.01(+3.63%)
Oct 12, 2010 0.3414 0.3414 0.3414 0 -0.01(-2.46%)
Oct 05, 2010 0.3500 0.3500 0.3500 0 +0.01(+1.45%)
Sep 30, 2010 0.3450 0.3450 0.3450 0 -0.01(-1.43%)
Sep 29, 2010 0.3500 0.3500 0.3500 0.3500 5,000 -0.02(-4.32%)
Sep 27, 2010 0.3658 0.3658 0.3658 0 +0.01(+1.70%)
Sep 20, 2010 0.3597 0.3597 0.3597 0 +0.03(+8.34%)
Sep 17, 2010 0.3320 0.3320 0.3320 0.3320 30,000 +0.02(+7.58%)
Sep 02, 2010 0.3086 0.3086 0.3086 0 -0.00(-0.32%)
Sep 01, 2010 0.2955 0.3098 0.2955 0.3096 10,000 -0.04(-11.03%)
Aug 31, 2010 0.2822 0.3480 0.2822 0.3480 10,000 +0.08(+28.70%)
Aug 27, 2010 0.2704 0.2704 0.2704 0 -0.02(-8.40%)
Jun 28, 2010 0.2952 0.2952 0.2952 0 -0.04(-12.69%)
Jun 11, 2010 0.3381 0.3381 0.3381 0 +0.00(+0.18%)
Jun 08, 2010 0.3375 0.3375 0.3375 0.3375 0 +0.00(+0.75%)
Jun 01, 2010 0.3350 0.3350 0.3350 0 -0.00(-0.89%)
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.