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, 2023 1.790 0 -0.01(-0.56%)
Apr 25, 2023 1.800 0 -0.07(-3.74%)
Apr 19, 2023 1.870 0 -0.12(-6.03%)
Apr 18, 2023 1.990 1.990 1.990 1.990 100 -0.03(-1.49%)
Apr 17, 2023 2.020 2.020 2.020 2.020 1,203 -0.01(-0.49%)
Apr 14, 2023 2.030 2.030 2.030 2.030 450 -0.10(-4.69%)
Apr 13, 2023 2.100 2.130 2.100 2.130 1,201 +0.05(+2.40%)
Apr 12, 2023 2.080 2.080 2.080 2.080 1,000 +0.03(+1.46%)
Apr 11, 2023 2.050 2.050 2.050 2.050 500 +0.06(+3.02%)
Apr 10, 2023 1.990 1.990 1.990 1.990 2,000 -0.02(-0.85%)
Apr 06, 2023 2.000 2.007 2.000 2.007 600 -0.01(-0.64%)
Apr 05, 2023 2.030 2.040 2.020 2.020 1,800 -0.03(-1.37%)
Apr 04, 2023 2.048 2.048 2.048 2.048 375 +0.08(+3.96%)
Apr 03, 2023 1.940 1.970 1.940 1.970 500 +0.07(+3.68%)
Mar 31, 2023 1.860 1.900 1.860 1.900 4,451 +0.07(+4.11%)
Mar 30, 2023 1.850 1.850 1.800 1.825 1,200 +0.12(+7.35%)
Mar 27, 2023 1.700 0 -0.17(-9.09%)
Mar 24, 2023 1.870 1.870 1.870 1.870 100 +0.10(+5.65%)
Mar 23, 2023 1.762 1.770 1.762 1.770 5,600 +0.07(+4.12%)
Mar 22, 2023 1.700 1.700 1.700 1.700 1,443 +0.04(+2.46%)
Mar 21, 2023 1.637 1.659 1.620 1.659 1,600 +0.02(+1.40%)
Mar 20, 2023 1.619 1.660 1.619 1.636 1,221 +0.01(+0.39%)
Mar 17, 2023 1.690 1.770 1.630 1.630 18,177 -0.12(-6.86%)
Mar 16, 2023 1.780 1.780 1.750 1.750 5,462 -0.02(-1.13%)
Mar 13, 2023 1.770 80 -0.08(-4.32%)
Mar 08, 2023 1.850 0 -0.04(-2.22%)
Mar 07, 2023 1.930 1.930 1.892 1.892 600 -0.08(-3.96%)
Mar 06, 2023 1.970 1.970 1.970 1.970 1,030 +0.00(+0.01%)
Mar 03, 2023 1.958 1.970 1.958 1.970 2,750 +0.04(+2.07%)
Mar 02, 2023 1.930 1.930 1.930 1.930 100 -0.05(-2.53%)
Mar 01, 2023 1.988 1.988 1.980 1.980 3,735 -0.06(-2.94%)
Feb 28, 2023 1.900 2.080 1.880 2.040 1,462 +0.08(+4.08%)
Feb 27, 2023 1.960 1.960 1.960 1.960 200 +0.04(+2.08%)
Feb 24, 2023 1.920 1.920 1.920 1.920 1,260 -0.01(-0.52%)
Feb 23, 2023 1.910 1.940 1.910 1.930 896 -0.01(-0.52%)
Feb 22, 2023 1.915 1.940 1.915 1.940 455 +0.00(+0.00%)
Feb 21, 2023 1.903 1.940 1.900 1.940 8,715 +0.05(+2.65%)
Feb 17, 2023 1.970 1.970 1.890 1.890 1,000 -0.12(-6.09%)
Feb 16, 2023 2.013 2.013 2.013 2.013 210 +0.02(+1.13%)
Feb 14, 2023 1.990 0 -0.03(-1.73%)
Feb 13, 2023 2.010 2.025 2.010 2.025 800 +0.02(+0.75%)
Feb 10, 2023 2.025 2.025 2.010 2.010 786 +0.01(+0.40%)
Feb 09, 2023 2.002 2.002 2.002 2.002 300 +0.01(+0.60%)
Feb 07, 2023 1.990 0 +0.08(+4.46%)
Feb 03, 2023 1.905 0 -0.05(-2.81%)
Feb 02, 2023 1.890 1.960 1.890 1.960 8,090 +0.12(+6.52%)
Feb 01, 2023 1.870 1.870 1.820 1.840 3,025 +0.01(+0.71%)
Jan 31, 2023 1.827 1.827 1.827 1.827 573 +0.01(+0.38%)
Jan 30, 2023 1.830 1.830 1.820 1.820 3,000 -0.03(-1.89%)
Jan 26, 2023 1.855 0 -0.06(-3.39%)
Jan 25, 2023 1.920 1.920 1.920 1.920 101 +0.07(+3.78%)
Jan 24, 2023 1.850 1.850 1.850 1.850 100 -0.02(-1.07%)
Jan 23, 2023 1.880 1.880 1.870 1.870 850 -0.01(-0.53%)
Jan 20, 2023 1.876 1.930 1.876 1.880 3,000 +0.00(+0.00%)
Jan 19, 2023 1.870 1.880 1.860 1.880 1,323 -0.01(-0.58%)
Jan 18, 2023 1.910 1.920 1.891 1.891 2,800 -0.11(-5.45%)
Jan 13, 2023 2.000 0 +0.00(+0.00%)
Jan 12, 2023 2.002 2.010 2.000 2.000 5,300 -0.04(-1.96%)
Jan 11, 2023 2.005 2.047 2.005 2.040 6,874 -0.02(-0.97%)
Jan 10, 2023 2.060 2.060 2.060 2.060 800 -0.06(-2.94%)
Jan 09, 2023 2.123 2.123 2.123 2.123 336 +0.03(+1.56%)
Jan 06, 2023 2.121 2.123 2.080 2.090 8,701 -0.01(-0.48%)
Jan 05, 2023 2.050 2.100 2.050 2.100 8,875 -0.05(-2.33%)
Jan 04, 2023 2.143 2.150 2.143 2.150 4,101 +0.04(+1.90%)
Jan 03, 2023 2.110 2.110 2.110 2.110 595 -0.06(-2.77%)
Dec 30, 2022 2.112 2.170 2.110 2.170 7,477 +0.11(+5.34%)
Dec 29, 2022 2.150 2.150 2.060 2.060 4,889 -0.07(-3.29%)
Dec 28, 2022 2.130 2.300 2.120 2.130 4,940 -0.28(-11.62%)
Dec 27, 2022 2.410 2.410 2.410 2.410 500 +0.29(+13.68%)
Dec 23, 2022 2.180 2.180 2.060 2.120 5,300 +0.11(+5.47%)
Dec 22, 2022 1.900 2.010 1.900 2.010 8,400 +0.15(+8.36%)
Dec 21, 2022 1.855 1.855 1.855 1.855 325 +0.02(+1.37%)
Dec 20, 2022 1.920 1.925 1.820 1.830 3,100 -0.03(-1.76%)
Dec 19, 2022 2.560 2.560 1.770 1.863 9,490 -0.67(-26.37%)
Dec 16, 2022 2.220 2.530 2.220 2.530 18,000 +0.33(+15.00%)
Dec 15, 2022 2.130 2.200 2.010 2.200 5,700 +0.06(+2.80%)
Dec 14, 2022 2.124 2.140 2.100 2.140 16,169 +0.19(+9.74%)
Dec 13, 2022 1.970 1.970 1.950 1.950 287 +0.08(+4.28%)
Dec 12, 2022 1.740 1.950 1.740 1.870 9,290 +0.02(+1.08%)
Dec 09, 2022 1.900 1.900 1.850 1.850 200 +0.29(+18.71%)
Dec 08, 2022 1.560 1.560 1.558 1.558 500 -0.01(-0.36%)
Dec 07, 2022 1.564 1.564 1.564 1.564 300 +0.03(+2.22%)
Dec 06, 2022 1.540 1.540 1.530 1.530 925 -0.01(-0.84%)
Dec 05, 2022 1.550 1.550 1.540 1.543 10,650 -0.09(-5.70%)
Dec 02, 2022 1.660 1.660 1.636 1.636 3,822 +0.04(+2.26%)
Dec 01, 2022 1.560 1.600 1.560 1.600 6,125 +0.10(+6.31%)
Nov 30, 2022 1.505 1.505 1.505 1.505 300 +0.03(+2.38%)
Nov 29, 2022 1.470 1.470 1.470 1.470 400 +0.03(+2.08%)
Nov 28, 2022 1.498 1.498 1.435 1.440 3,420 -0.13(-8.28%)
Nov 22, 2022 1.570 0 +0.08(+5.72%)
Nov 21, 2022 1.440 1.485 1.440 1.485 3,291 +0.05(+3.13%)
Nov 18, 2022 1.420 1.440 1.420 1.440 301 +0.06(+4.54%)
Nov 17, 2022 1.377 1.377 1.377 1.377 4,300 -0.03(-2.30%)
Nov 16, 2022 1.400 1.410 1.400 1.410 550 +0.04(+3.30%)
Nov 15, 2022 1.300 1.365 1.300 1.365 2,230 -0.01(-0.55%)
Nov 14, 2022 1.373 1.373 1.373 1.373 500 +0.04(+3.20%)
Nov 11, 2022 1.370 1.370 1.330 1.330 4,001 +0.00(+0.00%)
Nov 10, 2022 1.280 1.400 1.280 1.330 18,465 +0.10(+8.13%)
Nov 09, 2022 1.300 1.300 1.230 1.230 15,010 -0.08(-6.11%)
Nov 08, 2022 1.275 1.320 1.275 1.310 21,600 +0.06(+4.80%)
Nov 07, 2022 1.250 1.250 1.250 1.250 2,001 +0.00(+0.00%)
Nov 04, 2022 1.250 1.250 1.250 1.250 800 +0.05(+4.17%)
Nov 03, 2022 1.208 1.208 1.200 1.200 1,940 -0.02(-1.29%)
Oct 28, 2022 1.216 0 -0.03(-2.74%)
Oct 27, 2022 1.300 1.300 1.250 1.250 1,800 +0.00(+0.00%)
Oct 26, 2022 1.342 1.370 1.250 1.250 8,253 -0.05(-3.85%)
Oct 25, 2022 1.300 1.300 1.300 1.300 14,400 +0.05(+4.00%)
Oct 24, 2022 1.250 0 +0.01(+0.81%)
Oct 21, 2022 1.250 1.270 1.210 1.240 10,900 +0.00(+0.00%)
Oct 20, 2022 1.240 1.310 1.240 1.240 13,000 -0.01(-0.80%)
Oct 19, 2022 1.280 1.280 1.250 1.250 5,201 -0.13(-9.26%)
Oct 17, 2022 1.377 0 +0.11(+8.46%)
Oct 13, 2022 1.270 0 -0.01(-0.63%)
Oct 12, 2022 1.350 1.380 1.278 1.278 16,200 -0.10(-7.39%)
Oct 11, 2022 1.380 1.380 1.380 1.380 310 -0.11(-7.38%)
Oct 06, 2022 1.490 0 +0.10(+7.19%)
Oct 04, 2022 1.390 26 +0.08(+6.11%)
Oct 03, 2022 1.300 1.320 1.290 1.310 2,500 +0.04(+3.15%)
Sep 30, 2022 1.264 1.270 1.264 1.270 1,810 +0.01(+0.79%)
Sep 29, 2022 1.300 1.300 1.230 1.260 26,600 -0.02(-1.56%)
Sep 28, 2022 1.280 1.280 1.280 1.280 201 +0.12(+10.34%)
Sep 27, 2022 1.170 1.180 1.160 1.160 6,000 -0.02(-1.69%)
Sep 22, 2022 1.180 0 -0.11(-8.53%)
Sep 21, 2022 1.290 1.290 1.290 1.290 1,000 +0.01(+0.78%)
Sep 20, 2022 1.251 1.280 1.243 1.280 1,505 +0.03(+2.48%)
Sep 19, 2022 1.260 1.260 1.190 1.249 5,710 -0.05(-3.92%)
Sep 16, 2022 1.383 1.383 1.300 1.300 16,265 -0.07(-5.11%)
Sep 15, 2022 1.470 1.590 1.370 1.370 5,373 -0.15(-9.87%)
Sep 14, 2022 1.490 1.550 1.490 1.520 20,200 +0.04(+2.70%)
Sep 13, 2022 1.550 1.550 1.478 1.480 5,450 -0.12(-7.50%)
Sep 12, 2022 1.600 1.600 1.600 1.600 900 -0.09(-5.33%)
Sep 09, 2022 1.670 1.710 1.670 1.690 4,570 +0.05(+3.30%)
Sep 08, 2022 1.636 1.636 1.600 1.636 200 -0.02(-1.45%)
Sep 07, 2022 1.680 1.700 1.660 1.660 3,101 -0.02(-1.37%)
Sep 06, 2022 1.683 1.683 1.683 1.683 500 -0.01(-0.41%)
Sep 02, 2022 1.690 1.690 1.690 1.690 400 +0.03(+2.11%)
Sep 01, 2022 1.655 1.655 1.655 1.655 1,000 -0.07(-4.34%)
Aug 31, 2022 1.758 1.758 1.730 1.730 715 +0.04(+2.37%)
Aug 29, 2022 1.690 0 -0.19(-10.11%)
Aug 25, 2022 1.880 0 +0.01(+0.53%)
Aug 24, 2022 1.817 1.870 1.817 1.870 9,927 +0.08(+4.47%)
Aug 23, 2022 1.780 1.790 1.780 1.790 1,015 +0.01(+0.56%)
Aug 22, 2022 1.850 1.850 1.780 1.780 200 -0.22(-11.00%)
Aug 19, 2022 2.000 2.000 2.000 2.000 175 +0.00(+0.00%)
Aug 18, 2022 2.030 2.030 2.000 2.000 6,000 -0.02(-1.00%)
Aug 16, 2022 2.020 0 -0.08(-3.80%)
Aug 15, 2022 2.070 2.100 2.070 2.100 1,300 +0.03(+1.45%)
Aug 12, 2022 2.070 2.070 2.070 2.070 692 +0.00(+0.00%)
Aug 11, 2022 2.070 2.070 2.070 2.070 1,000 -0.12(-5.48%)
Aug 10, 2022 2.145 2.190 2.120 2.190 851 +0.13(+6.31%)
Aug 09, 2022 2.153 2.153 2.060 2.060 1,756 -0.13(-5.94%)
Aug 08, 2022 2.200 2.200 2.190 2.190 1,310 +0.10(+4.78%)
Aug 04, 2022 2.090 0 -0.02(-0.95%)
Aug 03, 2022 2.080 2.126 2.013 2.110 4,310 -0.01(-0.24%)
Aug 02, 2022 2.300 2.300 2.115 2.115 11,200 -0.17(-7.60%)
Aug 01, 2022 2.289 2.289 2.289 2.289 750 +0.13(+5.91%)
Jul 29, 2022 2.220 2.223 2.161 2.161 3,467 +0.09(+4.41%)
Jul 28, 2022 2.070 2.070 2.070 2.070 400 +0.05(+2.48%)
Jul 27, 2022 2.020 2.020 2.020 2.020 100 +0.28(+16.09%)
Jul 26, 2022 1.762 1.762 1.740 1.740 600 -0.15(-7.99%)
Jul 22, 2022 1.891 0 +0.15(+8.68%)
Jul 21, 2022 1.520 1.740 1.520 1.740 892 +0.03(+2.05%)
Jul 20, 2022 1.675 1.705 1.675 1.705 2,005 -0.08(-4.75%)
Jul 19, 2022 1.790 1.800 1.790 1.790 6,100 +0.09(+5.29%)
Jul 18, 2022 1.790 1.790 1.700 1.700 8,176 +0.00(+0.00%)
Jul 15, 2022 1.700 1.700 1.700 1.700 200 -0.01(-0.29%)
Jul 14, 2022 1.910 1.915 1.690 1.705 22,005 -0.26(-13.45%)
Jul 13, 2022 2.020 2.020 1.970 1.970 5,590 -0.03(-1.50%)
Jul 12, 2022 2.020 2.020 2.000 2.000 4,092 -0.14(-6.54%)
Jul 11, 2022 2.140 2.140 2.140 2.140 1,000 -0.02(-0.93%)
Jul 08, 2022 2.160 2.180 2.160 2.160 2,500 -0.04(-1.82%)
Jul 07, 2022 2.200 2.200 2.200 2.200 1,150 +0.05(+2.33%)
Jul 06, 2022 2.180 2.190 2.150 2.150 6,373 +0.02(+0.94%)
Jul 05, 2022 2.250 2.340 2.130 2.130 16,053 -0.08(-3.40%)
Jul 01, 2022 2.160 2.205 2.160 2.205 1,100 +0.06(+2.56%)
Jun 29, 2022 2.150 1,999 -0.08(-3.59%)
Jun 28, 2022 2.240 2.240 2.230 2.230 1,815 -0.01(-0.45%)
Jun 27, 2022 2.240 2.240 2.240 2.240 500 +0.02(+0.90%)
Jun 24, 2022 2.060 2.220 2.060 2.220 8,505 +0.04(+1.83%)
Jun 23, 2022 2.220 2.220 2.180 2.180 9,000 -0.09(-4.18%)
Jun 22, 2022 2.240 2.280 2.240 2.275 5,000 -0.06(-2.36%)
Jun 21, 2022 2.442 2.560 2.330 2.330 10,047 -0.19(-7.72%)
Jun 17, 2022 2.510 2.660 2.503 2.525 14,628 +0.04(+1.45%)
Jun 16, 2022 2.380 2.489 2.380 2.489 3,603 +0.18(+7.74%)
Jun 15, 2022 2.310 2.310 2.310 2.310 100 +0.03(+1.32%)
Jun 14, 2022 2.350 2.350 2.250 2.280 900 -0.10(-4.20%)
Jun 13, 2022 2.330 2.380 2.325 2.380 5,754 -0.08(-3.25%)
Jun 10, 2022 2.300 2.550 2.300 2.460 36,402 +0.07(+2.93%)
Jun 08, 2022 2.390 0 -0.04(-1.85%)
Jun 03, 2022 2.435 0 -0.07(-2.99%)
Jun 02, 2022 2.510 2.510 2.510 2.510 200 +0.02(+0.80%)
May 31, 2022 2.490 3 +0.00(+0.00%)
May 27, 2022 2.480 2.520 2.470 2.490 3,700 +0.07(+2.89%)
May 26, 2022 2.429 2.429 2.420 2.420 300 -0.03(-1.22%)
May 24, 2022 2.450 10 -0.02(-0.84%)
May 20, 2022 2.471 0 -0.01(-0.53%)
May 19, 2022 2.420 2.500 2.420 2.484 3,637 +0.09(+3.93%)
May 18, 2022 2.390 2.390 2.390 2.390 300 -0.09(-3.63%)
May 17, 2022 2.496 2.496 2.480 2.480 2,102 +0.05(+2.06%)
May 16, 2022 2.350 2.430 2.350 2.430 1,500 +0.11(+4.92%)
May 13, 2022 2.316 2.316 2.316 2.316 953 +0.05(+2.36%)
May 12, 2022 2.550 2.550 2.250 2.263 4,902 -0.29(-11.27%)
May 11, 2022 2.450 2.550 2.450 2.550 25,949 +0.19(+8.05%)
May 10, 2022 2.360 2.360 2.360 2.360 168 -0.12(-4.84%)
May 09, 2022 2.450 2.570 2.450 2.480 1,360 -0.15(-5.70%)
May 06, 2022 2.606 2.710 2.606 2.630 3,050 -0.11(-4.01%)
May 05, 2022 2.794 2.794 2.700 2.740 3,782 +0.12(+4.58%)
May 04, 2022 2.640 2.690 2.614 2.620 14,550 -0.11(-4.03%)
May 03, 2022 2.714 2.730 2.695 2.730 27,302 +0.06(+2.25%)
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.