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 (%)
Jul 31, 2014 1.083 1.083 1.006 1.070 30,600 -0.01(-1.24%)
Jul 30, 2014 1.104 1.104 1.062 1.083 6,510 +0.01(+1.21%)
Jul 29, 2014 1.070 1.084 1.067 1.070 17,048 -0.00(-0.19%)
Jul 28, 2014 1.025 1.072 1.025 1.072 194,700 +0.05(+4.79%)
Jul 25, 2014 1.014 1.024 0.9952 1.023 19,700 +0.00(+0.39%)
Jul 24, 2014 1.023 1.045 0.9530 1.019 54,950 -0.04(-3.32%)
Jul 23, 2014 1.070 1.070 1.042 1.054 5,100 +0.01(+0.86%)
Jul 22, 2014 1.027 1.055 1.023 1.045 36,820 +0.00(+0.48%)
Jul 21, 2014 1.038 1.105 1.020 1.040 11,900 +0.01(+1.36%)
Jul 18, 2014 1.050 1.055 1.026 1.026 7,415 +0.01(+0.76%)
Jul 17, 2014 1.024 1.028 1.018 1.018 34,100 +0.00(+0.23%)
Jul 16, 2014 1.023 1.033 1.010 1.016 14,200 +0.01(+0.69%)
Jul 15, 2014 1.021 1.030 1.001 1.009 57,785 -0.01(-1.08%)
Jul 14, 2014 1.045 1.056 1.011 1.020 116,781 -0.03(-2.86%)
Jul 11, 2014 1.050 1.050 1.006 1.050 4,700 -0.01(-1.22%)
Jul 10, 2014 1.060 1.089 1.060 1.063 36,375 -0.01(-0.65%)
Jul 09, 2014 1.060 1.100 1.060 1.070 7,350 -0.01(-0.74%)
Jul 08, 2014 1.079 1.079 1.020 1.078 10,268 +0.04(+3.65%)
Jul 07, 2014 1.026 1.110 0.9880 1.040 29,333 +0.03(+2.89%)
Jul 03, 2014 1.011 1.011 1.011 0 +0.00(+0.30%)
Jul 02, 2014 1.017 1.029 1.002 1.008 44,994 +0.04(+3.73%)
Jun 30, 2014 0.9716 0.9716 0.9716 0 +0.01(+1.21%)
Jun 27, 2014 0.9300 0.9803 0.9300 0.9600 88,630 +0.03(+3.57%)
Jun 26, 2014 0.9180 0.9269 0.9180 0.9269 3,560 -0.00(-0.38%)
Jun 25, 2014 0.9207 0.9380 0.9207 0.9304 8,700 +0.01(+1.35%)
Jun 24, 2014 0.9260 0.9600 0.9180 0.9180 14,200 -0.00(-0.25%)
Jun 23, 2014 0.9195 0.9203 0.9157 0.9203 14,000 +0.01(+1.25%)
Jun 20, 2014 0.9260 0.9260 0.9045 0.9089 67,001 -0.01(-0.67%)
Jun 19, 2014 0.8893 0.9300 0.8893 0.9150 69,800 +0.03(+3.11%)
Jun 18, 2014 0.8900 0.8900 0.8874 0.8874 7,500 +0.01(+0.84%)
Jun 17, 2014 0.8767 0.8800 0.8590 0.8800 12,400 +0.01(+0.92%)
Jun 16, 2014 0.8820 0.8870 0.8700 0.8720 64,860 +0.01(+1.14%)
Jun 13, 2014 0.8810 0.8810 0.8622 0.8622 18,949 +0.01(+1.32%)
Jun 12, 2014 0.8510 0.8720 0.8510 0.8510 8,600 +0.03(+4.23%)
Jun 11, 2014 0.8300 0.8330 0.8130 0.8165 26,649 -0.00(-0.55%)
Jun 10, 2014 0.8200 0.8210 0.8100 0.8210 9,000 +0.01(+1.10%)
Jun 06, 2014 0.8247 0.8247 0.8113 0.8121 95,450 -0.01(-1.10%)
Jun 05, 2014 0.8280 0.8290 0.8080 0.8211 9,800 -0.04(-5.08%)
Jun 04, 2014 0.7923 0.8650 0.7790 0.8650 259,800 +0.04(+4.22%)
Jun 03, 2014 0.8480 0.8480 0.8297 0.8300 17,647 -0.02(-2.35%)
Jun 02, 2014 0.8325 0.8600 0.8325 0.8500 6,100 +0.04(+5.12%)
May 30, 2014 0.8150 0.8150 0.7960 0.8086 2,450 +0.00(+0.57%)
May 29, 2014 0.8160 0.8160 0.7985 0.8040 56,133 -0.02(-2.19%)
May 28, 2014 0.8630 0.8630 0.8040 0.8220 182,047 -0.04(-4.75%)
May 27, 2014 0.8910 0.8910 0.8630 0.8630 24,100 -0.04(-4.85%)
May 23, 2014 0.9070 0.9070 0.9070 0 +0.01(+1.60%)
May 22, 2014 0.9130 0.9130 0.8920 0.8927 25,700 +0.00(+0.19%)
May 21, 2014 0.9120 0.9120 0.8900 0.8910 6,500 -0.02(-2.09%)
May 20, 2014 0.9230 0.9230 0.8959 0.9100 27,325 -0.01(-0.55%)
May 16, 2014 0.9150 0.9150 0.9150 0 +0.00(+0.11%)
May 15, 2014 0.9333 0.9333 0.9130 0.9140 26,300 -0.03(-2.77%)
May 14, 2014 0.9960 0.9960 0.9332 0.9400 19,182 -0.06(-5.55%)
May 13, 2014 0.9210 0.9952 0.9210 0.9952 37,307 +0.07(+7.71%)
May 12, 2014 0.9130 0.9240 0.9130 0.9240 9,575 +0.01(+1.54%)
May 09, 2014 0.9221 0.9221 0.9020 0.9100 19,700 -0.01(-0.82%)
May 08, 2014 0.9260 0.9260 0.8870 0.9175 51,100 +0.02(+2.40%)
May 07, 2014 0.9198 0.9198 0.8840 0.8960 6,700 -0.00(-0.23%)
May 06, 2014 0.8930 0.9160 0.8930 0.8981 12,016 -0.00(-0.38%)
May 05, 2014 0.8710 0.9016 0.8710 0.9015 68,100 +0.04(+5.19%)
May 02, 2014 0.8582 0.8650 0.8493 0.8570 45,090 -0.00(-0.46%)
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.