Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mandalay Resources Corp (OP: MNDJF )

1.680 -0.030 (-1.75%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 10, 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, 2014 0.8830 0.8830 0.8696 0.8696 10,777 +0.02(+2.07%)
Apr 29, 2014 0.8910 0.8910 0.8520 0.8520 16,550 -0.02(-2.74%)
Apr 28, 2014 0.8736 0.8950 0.8726 0.8760 16,200 +0.00(+0.26%)
Apr 25, 2014 0.8680 0.8811 0.8680 0.8737 14,700 +0.03(+4.01%)
Apr 24, 2014 0.8680 0.8850 0.8400 0.8400 78,314 -0.03(-3.00%)
Apr 23, 2014 0.8660 0.8750 0.8460 0.8660 113,250 +0.02(+2.00%)
Apr 22, 2014 0.8480 0.8500 0.8369 0.8490 21,600 -0.01(-0.76%)
Apr 21, 2014 0.8460 0.8770 0.8460 0.8555 14,800 -0.01(-1.12%)
Apr 17, 2014 0.8652 0.8652 0.8652 0 +0.00(+0.06%)
Apr 16, 2014 0.8569 0.8649 0.8478 0.8647 156,600 +0.01(+1.75%)
Apr 15, 2014 0.8530 0.8530 0.8439 0.8498 3,170 -0.01(-0.63%)
Apr 14, 2014 0.8598 0.8598 0.8552 0.8552 2,500 +0.01(+1.14%)
Apr 11, 2014 0.8688 0.8688 0.8456 0.8456 0 -0.01(-1.45%)
Apr 10, 2014 0.8732 0.8734 0.8580 0.8580 7,000 -0.00(-0.12%)
Apr 09, 2014 0.8750 0.8800 0.8590 0.8590 13,200 -0.02(-1.83%)
Apr 08, 2014 0.8566 0.8750 0.8566 0.8750 20,600 +0.01(+1.39%)
Apr 07, 2014 0.8400 0.8630 0.8400 0.8630 28,500 +0.00(+0.23%)
Apr 04, 2014 0.8610 0.8610 0.8610 0.8610 0 +0.02(+2.87%)
Apr 03, 2014 0.8580 0.8580 0.8370 0.8370 10,000 -0.01(-1.41%)
Apr 02, 2014 0.8220 0.8490 0.8100 0.8490 11,000 +0.03(+3.74%)
Apr 01, 2014 0.8210 0.8210 0.8010 0.8184 4,300 -0.00(-0.20%)
Mar 31, 2014 0.8050 0.8370 0.8050 0.8200 14,200 -0.01(-1.09%)
Mar 28, 2014 0.8443 0.8480 0.8200 0.8290 0 -0.00(-0.11%)
Mar 27, 2014 0.8610 0.8610 0.8282 0.8299 62,952 -0.01(-0.61%)
Mar 26, 2014 0.8750 0.8750 0.8350 0.8350 134,450 -0.02(-2.57%)
Mar 25, 2014 0.8570 0.8570 0.8532 0.8570 34,755 +0.00(+0.47%)
Mar 24, 2014 0.8586 0.8620 0.8530 0.8530 15,280 -0.02(-2.67%)
Mar 21, 2014 0.8610 0.8802 0.8610 0.8764 0 -0.00(-0.41%)
Mar 19, 2014 0.8800 0.8800 0.8800 0.8800 0 -0.00(-0.34%)
Mar 18, 2014 0.8830 0.8830 0.8830 0.8830 2,500 -0.01(-0.79%)
Mar 17, 2014 0.8900 0.8900 0.8900 0.8900 4,000 +0.03(+3.61%)
Mar 14, 2014 0.8855 0.8855 0.8590 0.8590 0 -0.00(-0.35%)
Mar 13, 2014 0.8564 0.8620 0.8564 0.8620 7,500 +0.01(+0.70%)
Mar 12, 2014 0.8556 0.8560 0.8556 0.8560 11,075 -0.01(-0.70%)
Mar 11, 2014 0.8610 0.8620 0.8610 0.8620 2,000 -0.01(-0.92%)
Mar 10, 2014 0.8668 0.8700 0.8668 0.8700 80,425 +0.00(+0.25%)
Mar 07, 2014 0.8710 0.8710 0.8633 0.8678 0 -0.02(-1.92%)
Mar 06, 2014 0.8610 0.8869 0.8610 0.8848 4,500 +0.03(+3.79%)
Mar 05, 2014 0.8525 0.8525 0.8525 0.8525 11,000 +0.00(+0.45%)
Mar 04, 2014 0.8503 0.8506 0.8441 0.8487 46,000 -0.03(-3.62%)
Mar 03, 2014 0.8866 0.8954 0.8806 0.8806 14,850 +0.03(+3.61%)
Feb 28, 2014 0.8810 0.8810 0.8499 0.8499 0 -0.02(-1.97%)
Feb 27, 2014 0.8760 0.8760 0.8670 0.8670 2,800 +0.02(+2.24%)
Feb 26, 2014 0.8985 0.8985 0.8480 0.8480 11,681 -0.05(-5.67%)
Feb 25, 2014 0.8800 0.9080 0.8800 0.8990 4,460 +0.06(+7.68%)
Feb 20, 2014 0.8349 0.8349 0.8349 745 -0.02(-2.81%)
Feb 19, 2014 0.8590 0.8590 0.8590 0.8590 140 -0.01(-0.69%)
Feb 18, 2014 0.8900 0.8900 0.8520 0.8650 11,573 +0.01(+0.82%)
Feb 14, 2014 0.8580 0.8580 0.8580 0 +0.03(+3.25%)
Feb 13, 2014 0.8300 0.8350 0.8260 0.8310 15,800 +0.02(+2.38%)
Feb 12, 2014 0.8060 0.8117 0.7970 0.8117 3,000 -0.01(-1.37%)
Feb 11, 2014 0.8230 0.8230 0.8230 0.8230 670 +0.02(+2.45%)
Feb 10, 2014 0.8030 0.8124 0.7900 0.8033 9,544 +0.03(+3.68%)
Feb 07, 2014 0.7580 0.7748 0.7490 0.7748 0 +0.03(+4.14%)
Feb 06, 2014 0.7542 0.7650 0.7440 0.7440 7,537 -0.00(-0.05%)
Feb 05, 2014 0.7444 0.7444 0.7444 0.7444 4,000 +0.01(+1.00%)
Feb 04, 2014 0.7380 0.7380 0.7370 0.7370 5,000 -0.01(-0.85%)
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.