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 -0.013 (-0.78%)
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 (%)
Sep 30, 2015 0.5810 0.5810 0.5300 0.5300 12,800 -0.04(-7.15%)
Sep 29, 2015 0.5644 0.5708 0.5634 0.5708 4,445 -0.00(-0.56%)
Sep 28, 2015 0.5900 0.5900 0.5740 0.5740 3,200 +0.01(+1.77%)
Sep 25, 2015 0.5730 0.5730 0.5640 0.5640 4,170 -0.02(-3.90%)
Sep 24, 2015 0.5910 0.5910 0.5869 0.5869 1,850 +0.00(+0.67%)
Sep 23, 2015 0.5890 0.5890 0.5830 0.5830 2,180 -0.01(-1.44%)
Sep 21, 2015 0.5915 0.5915 0.5915 0 +0.02(+3.19%)
Sep 18, 2015 0.6095 0.6095 0.5732 0.5732 23,460 -0.02(-3.52%)
Sep 17, 2015 0.5895 0.5978 0.5895 0.5941 44,500 +0.01(+2.08%)
Sep 16, 2015 0.5730 0.5820 0.5620 0.5820 81,200 +0.00(+0.55%)
Sep 15, 2015 0.5720 0.5788 0.5711 0.5788 45,505 +0.03(+6.20%)
Sep 14, 2015 0.5380 0.5450 0.5380 0.5450 16,900 -0.01(-1.55%)
Sep 11, 2015 0.5532 0.5582 0.5440 0.5536 24,000 -0.01(-1.53%)
Sep 10, 2015 0.5682 0.5682 0.5535 0.5622 14,000 +0.00(+0.30%)
Sep 09, 2015 0.5838 0.5950 0.5420 0.5605 45,594 -0.02(-3.91%)
Sep 08, 2015 0.5940 0.5940 0.5755 0.5833 7,600 -0.02(-2.56%)
Sep 04, 2015 0.5986 0.5986 0.5986 0 +0.01(+2.15%)
Sep 03, 2015 0.6160 0.6240 0.5860 0.5860 7,100 -0.01(-1.84%)
Sep 02, 2015 0.6150 0.6160 0.5970 0.5970 25,000 -0.03(-5.22%)
Sep 01, 2015 0.6299 0.6299 0.6299 0.6299 1,010 +0.00(+0.62%)
Aug 31, 2015 0.6450 0.6450 0.6260 0.6260 5,000 -0.00(-0.03%)
Aug 28, 2015 0.6187 0.6262 0.6187 0.6262 9,000 +0.02(+3.68%)
Aug 27, 2015 0.6040 0.6040 0.6040 0.6040 1,400 +0.01(+2.34%)
Aug 26, 2015 0.6070 0.6070 0.5902 0.5902 10,500 -0.02(-3.20%)
Aug 25, 2015 0.6070 0.6097 0.6070 0.6097 5,500 +0.00(+0.78%)
Aug 24, 2015 0.6170 0.6238 0.6050 0.6050 24,500 -0.02(-3.66%)
Aug 21, 2015 0.6360 0.6360 0.6280 0.6280 14,045 +0.00(+0.59%)
Aug 20, 2015 0.6230 0.6310 0.6220 0.6243 68,600 +0.00(+0.05%)
Aug 19, 2015 0.6240 0.6240 0.6240 0.6240 1,000 +0.01(+1.13%)
Aug 17, 2015 0.6170 0.6170 0.6170 0 -0.01(-2.13%)
Aug 14, 2015 0.6304 0.6304 0.6304 0.6304 1,000 +0.02(+2.57%)
Aug 13, 2015 0.6050 0.6146 0.6050 0.6146 11,800 -0.01(-1.85%)
Aug 12, 2015 0.6097 0.6370 0.6097 0.6262 13,200 +0.03(+4.89%)
Aug 11, 2015 0.5996 0.5996 0.5960 0.5970 4,922 -0.01(-2.08%)
Aug 10, 2015 0.5990 0.6097 0.5880 0.6097 8,629 +0.00(+0.26%)
Aug 07, 2015 0.6060 0.6081 0.6036 0.6081 6,500 -0.01(-1.28%)
Aug 06, 2015 0.5900 0.6160 0.5900 0.6160 23,026 +0.02(+2.67%)
Aug 05, 2015 0.6000 0.6000 0.6000 0.6000 1,500 -0.00(-0.17%)
Aug 04, 2015 0.6261 0.6261 0.6010 0.6010 26,400 -0.01(-1.48%)
Jul 31, 2015 0.6100 0.6100 0.6100 0 -0.01(-1.58%)
Jul 30, 2015 0.6090 0.6200 0.6090 0.6198 27,100 -0.00(-0.48%)
Jul 29, 2015 0.6229 0.6229 0.6227 0.6228 11,500 -0.02(-2.37%)
Jul 28, 2015 0.5980 0.6379 0.5980 0.6379 5,900 +0.04(+6.67%)
Jul 27, 2015 0.6520 0.6520 0.5960 0.5980 22,871 -0.01(-1.48%)
Jul 24, 2015 0.6396 0.6400 0.6060 0.6070 15,370 -0.04(-6.62%)
Jul 23, 2015 0.6430 0.6500 0.6430 0.6500 1,150 +0.02(+2.36%)
Jul 22, 2015 0.6495 0.6515 0.6350 0.6350 15,247 -0.03(-5.08%)
Jul 21, 2015 0.6640 0.6800 0.6603 0.6690 19,580 -0.01(-1.12%)
Jul 20, 2015 0.6730 0.6790 0.6570 0.6766 17,600 -0.03(-4.11%)
Jul 17, 2015 0.7056 0.7056 0.7056 0.7056 300 +0.01(+0.80%)
Jul 16, 2015 0.6997 0.7000 0.6898 0.7000 14,400 +0.01(+1.98%)
Jul 15, 2015 0.6861 0.6864 0.6861 0.6864 3,300 -0.01(-2.08%)
Jul 13, 2015 0.7010 0.7010 0.7010 50 +0.01(+1.08%)
Jul 10, 2015 0.7168 0.7168 0.6935 0.6935 7,942 -0.02(-2.76%)
Jul 09, 2015 0.7070 0.7194 0.7070 0.7132 13,900 +0.00(+0.14%)
Jul 08, 2015 0.7137 0.7137 0.6967 0.7122 42,500 +0.00(+0.31%)
Jul 07, 2015 0.7180 0.7258 0.6991 0.7100 9,780 -0.02(-3.06%)
Jul 06, 2015 0.7290 0.7480 0.7290 0.7324 2,880 -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.