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 (%)
Aug 29, 2014 1.030 1.030 1.030 0 -0.01(-1.25%)
Aug 28, 2014 1.011 1.043 1.011 1.043 2,000 +0.02(+1.95%)
Aug 27, 2014 0.9950 1.023 0.9950 1.023 10,455 +0.01(+1.43%)
Aug 26, 2014 0.9930 1.010 0.9930 1.009 4,340 +0.01(+1.35%)
Aug 25, 2014 0.9910 0.9953 0.9910 0.9953 2,600 -0.02(-1.55%)
Aug 22, 2014 0.9940 1.019 0.9940 1.011 5,100 +0.00(+0.13%)
Aug 21, 2014 0.9930 1.010 0.9850 1.010 9,000 -0.00(-0.03%)
Aug 20, 2014 1.044 1.047 1.010 1.010 8,132 -0.06(-5.96%)
Aug 19, 2014 1.074 1.074 1.074 1.074 100 +0.03(+3.06%)
Aug 18, 2014 0.9910 1.047 0.9910 1.042 3,600 +0.06(+5.71%)
Aug 15, 2014 1.044 1.044 0.9858 0.9858 10,100 -0.06(-5.31%)
Aug 14, 2014 1.075 1.075 1.041 1.041 5,500 -0.01(-0.64%)
Aug 13, 2014 1.044 1.048 1.044 1.048 20,001 -0.01(-0.49%)
Aug 12, 2014 1.041 1.074 1.041 1.053 16,015 +0.01(+1.45%)
Aug 11, 2014 1.045 1.045 1.036 1.038 7,100 +0.03(+2.67%)
Aug 08, 2014 1.044 1.044 1.000 1.011 5,300 -0.03(-3.25%)
Aug 07, 2014 1.073 1.073 1.045 1.045 4,000 -0.03(-2.94%)
Aug 06, 2014 1.085 1.085 1.064 1.077 17,650 -0.01(-0.67%)
Aug 05, 2014 1.089 1.089 1.049 1.084 58,980 +0.00(+0.37%)
Aug 01, 2014 1.080 1.080 1.080 0 +0.01(+0.97%)
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%)
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.