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 (%)
Jun 28, 2019 0.1100 0.1100 0.1000 0.1000 163,500 -0.00(-0.10%)
Jun 27, 2019 0.1089 0.1089 0.1000 0.1001 181,000 +0.00(+0.10%)
Jun 26, 2019 0.1153 0.1153 0.1000 0.1000 52,000 -0.01(-11.19%)
Jun 25, 2019 0.1128 0.1128 0.1126 0.1126 5,200 +0.01(+7.24%)
Jun 24, 2019 0.1119 0.1119 0.1042 0.1050 55,550 +0.00(+5.00%)
Jun 21, 2019 0.1026 0.1052 0.1000 0.1000 221,600 +0.00(+2.77%)
Jun 20, 2019 0.0990 0.1043 0.0929 0.0973 346,900 +0.01(+13.80%)
Jun 19, 2019 0.0874 0.0919 0.0743 0.0855 243,200 +0.01(+8.23%)
Jun 18, 2019 0.0839 0.0839 0.0785 0.0790 33,200 +0.01(+9.72%)
Jun 17, 2019 0.0720 0.0720 0.0720 0.0720 10,000 -0.00(-0.28%)
Jun 14, 2019 0.0722 0.0722 0.0722 0.0722 8,000 +0.00(+3.00%)
Jun 13, 2019 0.0556 0.0701 0.0556 0.0701 317,100 +0.00(+1.59%)
Jun 11, 2019 0.0690 0.0690 0.0690 0 +0.01(+12.20%)
Jun 10, 2019 0.0553 0.0695 0.0553 0.0615 29,600 -0.00(-6.82%)
Jun 07, 2019 0.0651 0.0660 0.0651 0.0660 10,000 +0.01(+9.09%)
Jun 06, 2019 0.0586 0.0605 0.0586 0.0605 28,450 -0.01(-12.06%)
Jun 05, 2019 0.0723 0.0723 0.0668 0.0688 126,700 +0.01(+17.41%)
Jun 04, 2019 0.0545 0.0656 0.0545 0.0586 202,164 -0.01(-8.58%)
Jun 03, 2019 0.0652 0.0652 0.0544 0.0641 523,350 +0.01(+18.48%)
May 31, 2019 0.0666 0.0666 0.0541 0.0541 27,500 -0.01(-16.25%)
May 30, 2019 0.0542 0.0646 0.0542 0.0646 285,050 +0.00(+6.08%)
May 29, 2019 0.0509 0.0609 0.0488 0.0609 88,967 +0.00(+4.82%)
May 28, 2019 0.0650 0.0650 0.0581 0.0581 194,550 -0.01(-10.62%)
May 24, 2019 0.0605 0.0650 0.0580 0.0650 2,300 +0.00(+0.00%)
May 23, 2019 0.0663 0.0663 0.0650 0.0650 47,900 -0.01(-9.97%)
May 22, 2019 0.0722 0.0722 0.0722 0.0722 500 +0.01(+9.56%)
May 21, 2019 0.0658 0.0759 0.0620 0.0659 388,300 +0.00(+1.38%)
May 20, 2019 0.0650 0.0650 0.0650 0.0650 4,400 -0.01(-18.24%)
May 17, 2019 0.0768 0.0795 0.0768 0.0795 20,400 +0.01(+20.82%)
May 16, 2019 0.0600 0.0692 0.0600 0.0658 4,500 -0.01(-12.50%)
May 15, 2019 0.0655 0.0752 0.0655 0.0752 111,800 +0.00(+1.21%)
May 14, 2019 0.0797 0.0797 0.0655 0.0743 3,014 -0.01(-6.78%)
May 13, 2019 0.0725 0.0797 0.0725 0.0797 10,500 +0.00(+5.84%)
May 10, 2019 0.0753 0.0753 0.0753 0.0753 300 +0.01(+14.96%)
May 08, 2019 0.0655 0.0655 0.0655 0 -0.01(-16.98%)
May 07, 2019 0.0692 0.0789 0.0692 0.0789 7,800 +0.01(+7.79%)
May 06, 2019 0.0717 0.0743 0.0717 0.0732 27,400 -0.01(-7.92%)
May 03, 2019 0.0795 0.0795 0.0795 0.0795 1,600 -0.00(-0.13%)
Apr 29, 2019 0.0796 0.0796 0.0796 0 -0.00(-4.21%)
Apr 26, 2019 0.0831 0.0831 0.0831 0.0831 700 +0.00(+0.36%)
Apr 25, 2019 0.0716 0.0828 0.0716 0.0828 1,600 +0.01(+7.53%)
Apr 24, 2019 0.0692 0.0770 0.0692 0.0770 21,800 -0.01(-7.45%)
Apr 23, 2019 0.0723 0.0832 0.0701 0.0832 43,800 -0.00(-5.13%)
Apr 22, 2019 0.0877 0.0877 0.0877 0.0877 1,200 +0.01(+6.17%)
Apr 18, 2019 0.0840 0.0840 0.0826 0.0826 3,100 +0.01(+10.87%)
Apr 16, 2019 0.0745 0.0745 0.0745 0 -0.00(-5.10%)
Apr 15, 2019 0.0785 0.0785 0.0785 0.0785 25,400 +0.00(+1.29%)
Apr 12, 2019 0.0844 0.0844 0.0775 0.0775 179,900 -0.00(-3.61%)
Apr 11, 2019 0.0896 0.0896 0.0804 0.0804 2,272,755 -0.00(-0.62%)
Apr 10, 2019 0.0850 0.0869 0.0809 0.0809 137,637 +0.00(+0.25%)
Apr 09, 2019 0.0810 0.0810 0.0807 0.0807 92,050 -0.01(-6.92%)
Apr 08, 2019 0.0893 0.0893 0.0867 0.0867 8,000 +0.01(+13.48%)
Apr 05, 2019 0.0825 0.0825 0.0764 0.0764 141,500 -0.01(-15.21%)
Apr 04, 2019 0.0851 0.0901 0.0812 0.0901 5,000 +0.01(+7.26%)
Apr 03, 2019 0.0812 0.0840 0.0775 0.0840 46,600 +0.00(+3.45%)
Apr 02, 2019 0.0775 0.0870 0.0775 0.0812 53,500 -0.00(-4.47%)
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.