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 (%)
Sep 30, 2016 0.7740 0.7740 0.7590 0.7590 6,000 -0.04(-4.41%)
Sep 29, 2016 0.7940 0.7940 0.7940 0.7940 3,500 +0.02(+2.85%)
Sep 28, 2016 0.7720 0.7720 0.7720 0.7720 400 -0.00(-0.19%)
Sep 27, 2016 0.7735 0.7735 0.7735 0.7735 1,000 -0.03(-3.64%)
Sep 26, 2016 0.8027 0.8027 0.8027 0.8027 900 -0.04(-4.35%)
Sep 22, 2016 0.8392 0.8392 0.8392 0 +0.01(+1.39%)
Sep 21, 2016 0.8059 0.8277 0.8059 0.8277 33,124 +0.02(+2.62%)
Sep 20, 2016 0.8040 0.8067 0.7970 0.8066 12,600 -0.01(-1.79%)
Sep 19, 2016 0.8332 0.8332 0.8213 0.8213 53,657 +0.03(+3.83%)
Sep 16, 2016 0.7900 0.7910 0.7900 0.7910 5,000 -0.03(-4.13%)
Sep 15, 2016 0.8251 0.8251 0.8251 0.8251 529 +0.02(+2.55%)
Sep 13, 2016 0.8046 0.8046 0.8046 0 -0.02(-2.27%)
Sep 12, 2016 0.8050 0.8314 0.8050 0.8233 26,950 -0.01(-1.05%)
Sep 09, 2016 0.8358 0.8358 0.8320 0.8320 4,000 -0.03(-3.42%)
Sep 08, 2016 0.8615 0.8615 0.8615 0.8615 1,000 -0.02(-1.99%)
Sep 07, 2016 0.8810 0.8810 0.8790 0.8790 3,007 -0.01(-1.42%)
Sep 06, 2016 0.8610 0.8917 0.8600 0.8917 67,557 +0.04(+4.18%)
Sep 02, 2016 0.8559 0.8559 0.8559 0 +0.02(+2.43%)
Sep 01, 2016 0.8280 0.8357 0.8240 0.8356 5,500 -0.01(-1.69%)
Aug 31, 2016 0.8400 0.8500 0.8400 0.8500 27,250 +0.00(+0.41%)
Aug 30, 2016 0.8465 0.8465 0.8465 0.8465 221 -0.00(-0.41%)
Aug 29, 2016 0.8500 0.8500 0.8500 0.8500 9,000 +0.01(+0.59%)
Aug 26, 2016 0.8500 0.8595 0.8406 0.8450 41,173 -0.02(-1.98%)
Aug 25, 2016 0.8380 0.8623 0.8380 0.8621 17,150 +0.02(+2.05%)
Aug 24, 2016 0.8750 0.8750 0.8448 0.8448 24,280 -0.03(-3.93%)
Aug 23, 2016 0.8819 0.8858 0.8794 0.8794 17,750 -0.00(-0.07%)
Aug 22, 2016 0.8709 0.8880 0.8709 0.8800 7,750 -0.02(-2.07%)
Aug 18, 2016 0.8986 0.8986 0.8986 0 -0.02(-2.33%)
Aug 17, 2016 0.8882 0.9200 0.8874 0.9200 83,900 +0.03(+3.27%)
Aug 16, 2016 0.9040 0.9070 0.8909 0.8909 4,730 -0.00(-0.39%)
Aug 15, 2016 0.8859 0.9020 0.8714 0.8944 167,000 +0.01(+0.80%)
Aug 12, 2016 0.8854 0.8990 0.8760 0.8873 54,549 +0.01(+1.52%)
Aug 11, 2016 0.9010 0.9080 0.8740 0.8740 43,717 -0.02(-2.57%)
Aug 10, 2016 0.8967 0.8971 0.8967 0.8971 1,500 +0.01(+1.02%)
Aug 09, 2016 0.8725 0.8910 0.8725 0.8880 33,037 +0.02(+1.88%)
Aug 08, 2016 0.8668 0.8869 0.8550 0.8716 33,709 +0.00(+0.30%)
Aug 05, 2016 0.8726 0.8726 0.8541 0.8690 17,660 -0.03(-2.93%)
Aug 04, 2016 0.8816 0.8952 0.8802 0.8952 3,500 +0.01(+0.64%)
Aug 03, 2016 0.8895 0.8895 0.8895 0.8895 20,776 -0.01(-0.73%)
Aug 02, 2016 0.8625 0.8960 0.8625 0.8960 24,205 +0.03(+2.99%)
Jul 29, 2016 0.8700 0.8700 0.8700 0 +0.02(+1.99%)
Jul 28, 2016 0.8700 0.8700 0.8530 0.8530 16,900 -0.02(-1.80%)
Jul 27, 2016 0.8770 0.8770 0.8606 0.8686 13,200 -0.01(-0.62%)
Jul 26, 2016 0.8650 0.8740 0.8570 0.8740 45,950 +0.01(+1.10%)
Jul 25, 2016 0.8645 0.8645 0.8645 0.8645 1,000 -0.01(-1.62%)
Jul 22, 2016 0.8728 0.8868 0.8728 0.8787 758,420 +0.01(+1.41%)
Jul 21, 2016 0.8841 0.8850 0.8665 0.8665 37,050 -0.02(-1.98%)
Jul 20, 2016 0.8822 0.8859 0.8710 0.8840 8,400 -0.02(-2.02%)
Jul 19, 2016 0.8998 0.9022 0.8796 0.9022 247,179 -0.01(-0.59%)
Jul 18, 2016 0.9075 0.9075 0.9075 0.9075 5,000 -0.00(-0.09%)
Jul 15, 2016 0.9070 0.9220 0.9070 0.9083 8,050 +0.00(+0.48%)
Jul 14, 2016 0.9180 0.9190 0.9040 0.9040 2,609 -0.03(-2.80%)
Jul 13, 2016 0.9151 0.9519 0.9151 0.9300 12,953 +0.01(+1.45%)
Jul 12, 2016 0.9484 0.9484 0.9167 0.9167 102,915 -0.03(-3.30%)
Jul 11, 2016 0.9370 0.9550 0.9370 0.9480 37,620 +0.02(+1.94%)
Jul 08, 2016 0.9145 0.9300 0.9107 0.9300 30,380 +0.02(+1.75%)
Jul 07, 2016 0.9210 0.9300 0.9140 0.9140 5,564 -0.01(-1.34%)
Jul 05, 2016 0.9229 0.9600 0.9075 0.9264 79,690 +0.08(+8.99%)
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.