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 UNCHANGED
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 (%)
Apr 30, 2013 0.9500 0.9500 0.9500 0 -0.05(-5.09%)
Apr 29, 2013 1.001 1.001 1.001 1.001 50,000 +0.04(+4.35%)
Apr 26, 2013 0.9593 0.9593 0.9593 0.9593 300 -0.02(-2.48%)
Apr 25, 2013 0.9400 0.9837 0.9400 0.9837 10,170 +0.06(+7.02%)
Apr 24, 2013 0.9192 0.9192 0.9192 0.9192 10,000 +0.04(+4.21%)
Apr 23, 2013 0.8917 0.9015 0.8821 0.8821 1,500 +0.05(+5.55%)
Apr 18, 2013 0.8357 0.8357 0.8357 0.8357 0 +0.01(+1.69%)
Apr 17, 2013 0.8218 0.8218 0.8218 0.8218 1,000 -0.01(-0.65%)
Apr 16, 2013 0.8142 0.8272 0.8142 0.8272 5,300 +0.03(+3.95%)
Apr 15, 2013 0.7767 0.7958 0.7491 0.7958 17,340 -0.12(-13.54%)
Apr 12, 2013 0.9338 0.9635 0.8833 0.9204 49,000 -0.05(-4.71%)
Apr 08, 2013 0.9659 0.9659 0.9659 0 -0.02(-2.17%)
Apr 05, 2013 1.000 1.000 0.9873 0.9873 2,000 +0.03(+2.66%)
Apr 04, 2013 0.9522 0.9620 0.9522 0.9617 4,000 -0.01(-0.96%)
Apr 03, 2013 1.062 1.062 0.9710 0.9710 21,300 -0.10(-9.09%)
Apr 02, 2013 1.080 1.080 1.068 1.068 2,000 -0.06(-5.57%)
Mar 26, 2013 1.131 1.131 1.131 0 +0.05(+4.63%)
Mar 25, 2013 1.085 1.085 1.081 1.081 13,300 -0.01(-0.88%)
Mar 22, 2013 1.071 1.091 1.071 1.091 600 -0.04(-3.83%)
Mar 21, 2013 1.134 1.134 1.134 1.134 100 +0.06(+5.44%)
Mar 19, 2013 1.075 1.075 1.075 0 -0.01(-0.94%)
Mar 18, 2013 1.096 1.120 1.086 1.086 3,800 -0.03(-2.98%)
Mar 15, 2013 1.113 1.143 1.113 1.119 5,900 -0.00(-0.15%)
Mar 14, 2013 1.121 1.121 1.121 1.121 100 +0.02(+1.45%)
Mar 13, 2013 1.105 1.105 1.105 1.105 100 +0.02(+1.68%)
Mar 11, 2013 1.087 1.087 1.087 0 +0.02(+1.78%)
Mar 08, 2013 1.055 1.067 1.055 1.067 2,200 +0.01(+0.71%)
Mar 07, 2013 1.088 1.088 1.060 1.060 1,600 +0.01(+0.95%)
Mar 06, 2013 1.050 1.050 1.046 1.050 13,500 -0.01(-1.13%)
Mar 05, 2013 1.062 1.062 1.062 1.062 3,000 +0.01(+1.14%)
Mar 04, 2013 1.050 1.050 1.050 1.050 5,000 +0.01(+0.83%)
Mar 01, 2013 1.052 1.057 1.041 1.041 8,100 +0.02(+2.36%)
Feb 28, 2013 1.017 1.017 1.017 1.017 1,500 -0.03(-2.73%)
Feb 27, 2013 1.046 1.046 1.046 1.046 500 +0.01(+0.79%)
Feb 26, 2013 1.053 1.061 1.038 1.038 8,100 +0.01(+0.76%)
Feb 22, 2013 1.022 1.030 1.008 1.030 12,500 -0.02(-2.00%)
Feb 21, 2013 0.9870 1.051 0.9870 1.051 6,300 +0.06(+6.41%)
Feb 20, 2013 0.9940 1.032 0.9874 0.9877 53,500 -0.06(-5.66%)
Feb 19, 2013 1.061 1.067 1.047 1.047 82,700 -0.05(-4.21%)
Feb 15, 2013 1.123 1.123 1.053 1.093 34,000 -0.02(-1.83%)
Feb 14, 2013 1.118 1.123 1.113 1.113 27,400 -0.02(-1.67%)
Feb 13, 2013 1.151 1.168 1.132 1.132 8,300 -0.02(-1.73%)
Feb 12, 2013 1.153 1.153 1.152 1.152 9,500 +0.01(+1.25%)
Feb 11, 2013 1.131 1.138 1.131 1.138 2,500 +0.00(+0.09%)
Feb 08, 2013 1.142 1.147 1.137 1.137 6,000 +0.00(+0.08%)
Feb 07, 2013 1.124 1.141 1.124 1.136 9,000 -0.01(-0.69%)
Feb 06, 2013 1.179 1.179 1.144 1.144 4,800 -0.04(-3.05%)
Feb 04, 2013 1.163 1.180 1.162 1.180 8,000 +0.01(+0.98%)
Feb 01, 2013 1.155 1.182 1.145 1.169 16,600 +0.02(+1.74%)
Jan 31, 2013 1.179 1.179 1.145 1.149 10,300 -0.04(-3.40%)
Jan 30, 2013 1.200 1.208 1.189 1.189 35,900 +0.02(+1.41%)
Jan 29, 2013 1.175 1.177 1.162 1.173 25,300 -0.02(-1.72%)
Jan 28, 2013 1.200 1.210 1.165 1.193 42,700 -0.01(-1.16%)
Jan 25, 2013 1.200 1.207 1.180 1.207 12,400 +0.00(+0.02%)
Jan 24, 2013 1.208 1.227 1.191 1.207 25,200 -0.02(-1.65%)
Jan 23, 2013 1.248 1.250 1.206 1.227 70,600 -0.02(-1.38%)
Jan 22, 2013 1.239 1.263 1.228 1.244 81,000 -0.00(-0.05%)
Jan 18, 2013 1.256 1.266 1.208 1.245 61,696 -0.03(-2.29%)
Jan 17, 2013 1.239 1.274 1.239 1.274 13,100 +0.08(+7.15%)
Jan 14, 2013 1.189 1.189 1.189 0 -0.06(-5.03%)
Jan 12, 2013 1.252 1.252 1.252 1.252 2,500 +0.00(+0.00%)
Jan 11, 2013 1.252 1.252 1.252 1.252 2,500 +0.10(+8.30%)
Jan 10, 2013 1.176 1.176 1.156 1.156 202,700 +0.06(+5.16%)
Jan 08, 2013 1.099 1.099 1.099 0 -0.02(-1.94%)
Jan 07, 2013 1.121 1.121 1.121 1.121 100 +0.01(+1.00%)
Jan 04, 2013 1.110 1.110 1.110 1.110 10,300 -0.02(-2.13%)
Jan 03, 2013 1.173 1.173 1.134 1.134 3,800 -0.03(-2.74%)
Jan 02, 2013 1.161 1.166 1.011 1.166 2,700 +0.15(+15.32%)
Dec 31, 2012 1.011 1.011 1.011 1.011 329,960 +0.02(+1.62%)
Dec 27, 2012 0.9950 0.9950 0.9950 0.9950 0 -0.00(-0.30%)
Dec 21, 2012 0.9980 0.9980 0.9980 0 +0.00(+0.00%)
Dec 20, 2012 1.003 1.003 0.9980 0.9980 1,600 -0.03(-2.54%)
Dec 19, 2012 1.024 1.024 1.024 1.024 25,500 -0.00(-0.10%)
Dec 18, 2012 1.025 1.025 1.025 1.025 2,000 +0.02(+2.30%)
Dec 17, 2012 1.002 1.002 1.002 1.002 100 -0.00(-0.30%)
Dec 13, 2012 1.005 1.005 1.005 74,500 -0.04(-4.21%)
Dec 11, 2012 1.049 1.049 1.049 0 +0.00(+0.09%)
Dec 10, 2012 1.048 1.048 1.048 1.048 10,000 +0.02(+1.58%)
Dec 07, 2012 1.032 1.032 1.032 1.032 1,700 -0.00(-0.24%)
Dec 06, 2012 1.034 1.034 1.034 1.034 500 +0.02(+1.62%)
Dec 05, 2012 1.018 1.018 1.018 1.018 500 -0.01(-0.97%)
Nov 29, 2012 1.028 1.028 1.028 0 +0.01(+0.71%)
Nov 26, 2012 1.021 1.021 1.021 0 +0.01(+0.57%)
Nov 24, 2012 1.015 1.015 1.015 1.015 3,000 +0.00(+0.00%)
Nov 23, 2012 1.015 1.015 1.015 1.015 3,000 -0.03(-2.68%)
Nov 21, 2012 1.043 1.043 1.043 1.043 500 +0.08(+8.31%)
Nov 16, 2012 0.9630 0.9630 0.9630 0 +0.02(+2.09%)
Nov 15, 2012 0.9540 0.9540 0.9433 0.9433 6,000 -0.03(-3.10%)
Nov 14, 2012 1.030 1.030 0.9735 0.9735 43,000 -0.04(-3.52%)
Nov 13, 2012 1.008 1.009 1.008 1.009 10,000 -0.03(-2.60%)
Nov 12, 2012 1.036 1.036 1.036 1.036 1,000 +0.04(+4.12%)
Nov 09, 2012 1.016 1.030 0.9949 0.9949 53,000 +0.01(+0.70%)
Nov 05, 2012 0.9880 0.9880 0.9880 0 +0.01(+0.71%)
Nov 02, 2012 0.9860 0.9860 0.9810 0.9810 1,000 +0.00(+0.46%)
Nov 01, 2012 0.9765 0.9765 0.9765 0.9765 500 -0.02(-1.86%)
Oct 31, 2012 0.9950 0.9950 0.9950 0.9950 10,000 +0.08(+8.39%)
Oct 26, 2012 0.9180 0.9180 0.9180 0 +0.01(+0.77%)
Oct 25, 2012 0.9110 0.9110 0.9110 0.9110 2,000 -0.00(-0.38%)
Oct 24, 2012 0.9145 0.9145 0.9145 0.9145 5,000 +0.02(+1.68%)
Oct 23, 2012 0.8996 0.8996 0.8994 0.8994 7,800 -0.00(-0.07%)
Oct 12, 2012 0.9000 0.9000 0.9000 0.9000 0 +0.02(+1.93%)
Oct 11, 2012 0.8830 0.8830 0.8830 0.8830 10,000 +0.02(+2.20%)
Oct 10, 2012 0.8640 0.8640 0.8640 0.8640 500 -0.05(-5.05%)
Oct 09, 2012 0.9023 0.9100 0.9023 0.9100 4,500 -0.01(-1.25%)
Oct 06, 2012 0.9215 0.9215 0.9215 0 +0.00(+0.00%)
Oct 05, 2012 0.9340 0.9340 0.9215 0.9215 94,650 -0.01(-0.90%)
Oct 04, 2012 0.9393 0.9400 0.9299 0.9299 49,050 +0.02(+2.51%)
Oct 02, 2012 0.9071 0.9071 0.9071 0 -0.04(-4.56%)
Oct 01, 2012 0.9506 0.9507 0.9504 0.9504 10,000 -0.00(-0.48%)
Sep 24, 2012 0.9550 0.9550 0.9550 0 -0.01(-1.34%)
Sep 21, 2012 0.9680 0.9680 0.9267 0.9680 55,000 +0.04(+4.46%)
Sep 18, 2012 0.9267 0.9267 0.9267 0 +0.00(+0.19%)
Sep 17, 2012 0.9376 0.9377 0.9249 0.9249 62,000 +0.02(+1.68%)
Sep 14, 2012 0.9125 0.9131 0.9095 0.9096 57,250 +0.02(+2.49%)
Sep 13, 2012 0.8975 0.8975 0.8875 0.8875 21,000 +0.12(+14.96%)
Sep 05, 2012 0.7720 0.7720 0.7720 0 -0.00(-0.25%)
Aug 28, 2012 0.7739 0.7739 0.7739 0 +0.01(+0.68%)
Aug 24, 2012 0.7687 0.7687 0.7687 0 +0.04(+4.87%)
Aug 21, 2012 0.7330 0.7330 0.7330 0 -0.03(-4.06%)
Aug 20, 2012 0.7305 0.7640 0.7305 0.7640 4,000 +0.13(+20.77%)
Aug 11, 2012 0.6326 0.6326 0.6326 0 +0.00(+0.00%)
Aug 10, 2012 0.6326 0.6326 0.6326 0.6326 500 +0.02(+2.69%)
Aug 08, 2012 0.6160 0.6160 0.6160 0 +0.02(+3.70%)
Jul 30, 2012 0.5940 0.5940 0.5940 0 +0.03(+6.03%)
Jul 24, 2012 0.5602 0.5602 0.5602 0 -0.03(-4.89%)
Jul 18, 2012 0.5890 0.5890 0.5890 0 -0.01(-0.84%)
Jul 12, 2012 0.5940 0.5940 0.5940 0 +0.07(+14.01%)
Jun 22, 2012 0.5210 0.5210 0.5210 0.5210 0 -0.07(-11.54%)
Jun 11, 2012 0.5890 0.5890 0.5890 0.5890 0 +0.05(+10.30%)
Jun 04, 2012 0.5340 0.5340 0.5340 0.5340 0 -0.06(-9.95%)
Jun 01, 2012 0.5930 0.5930 0.5930 0.5930 5,000 -0.01(-1.17%)
May 29, 2012 0.6000 0.6000 0.6000 0.6000 0 -0.04(-6.10%)
May 23, 2012 0.6390 0.6390 0.6390 0 -0.02(-2.29%)
May 22, 2012 0.6540 0.6540 0.6540 0.6540 1,000 -0.01(-1.65%)
May 18, 2012 0.6650 0.6650 0.6650 0 +0.03(+4.89%)
May 17, 2012 0.6060 0.6350 0.6060 0.6340 52,000 +0.04(+6.38%)
May 16, 2012 0.6710 0.6710 0.5960 0.5960 116,500 -0.08(-11.31%)
May 15, 2012 0.6720 0.6720 0.6720 0.6720 10,000 -0.02(-3.17%)
May 14, 2012 0.6940 0.6950 0.6940 0.6940 100,000 +0.01(+1.31%)
May 11, 2012 0.6680 0.6960 0.6680 0.6850 19,000 +0.02(+3.16%)
May 09, 2012 0.6640 0.6640 0.6640 0 -0.02(-2.92%)
May 03, 2012 0.6840 0.6840 0.6840 0.6840 0 -0.04(-5.91%)
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.