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, 2020 1.190 1.195 1.190 1.190 801 +0.02(+1.71%)
Sep 29, 2020 1.160 1.170 1.160 1.170 3,306 +0.01(+0.86%)
Sep 28, 2020 1.160 1.194 1.160 1.160 2,750 +0.04(+3.57%)
Sep 25, 2020 1.150 1.150 1.120 1.120 6,600 -0.05(-4.27%)
Sep 24, 2020 1.115 1.170 1.115 1.170 2,007 +0.05(+4.93%)
Sep 23, 2020 1.160 1.160 1.100 1.115 39,485 -0.07(-5.99%)
Sep 22, 2020 1.220 1.220 1.179 1.186 15,403 -0.04(-3.58%)
Sep 21, 2020 1.200 1.300 1.199 1.230 17,179 -0.03(-2.38%)
Sep 18, 2020 1.360 1.370 1.260 1.260 60,300 -0.09(-6.67%)
Sep 17, 2020 1.345 1.370 1.345 1.350 30,210 -0.02(-1.46%)
Sep 16, 2020 1.390 1.393 1.370 1.370 13,100 +0.00(+0.00%)
Sep 15, 2020 1.360 1.380 1.345 1.370 12,800 +0.04(+3.01%)
Sep 14, 2020 1.315 1.330 1.315 1.330 3,200 +0.01(+0.38%)
Sep 11, 2020 1.339 1.340 1.325 1.325 1,400 -0.05(-3.99%)
Sep 10, 2020 1.410 1.410 1.380 1.380 9,883 -0.02(-1.43%)
Sep 09, 2020 1.380 1.418 1.380 1.400 5,575 +0.00(+0.36%)
Sep 08, 2020 1.375 1.409 1.350 1.395 2,670 -0.02(-1.76%)
Sep 04, 2020 1.396 1.420 1.380 1.420 3,800 +0.07(+5.19%)
Sep 03, 2020 1.365 1.365 1.350 1.350 900 -0.01(-0.41%)
Sep 02, 2020 1.350 1.356 1.350 1.356 10,192 -0.00(-0.32%)
Sep 01, 2020 1.370 1.390 1.360 1.360 5,841 +0.04(+3.03%)
Aug 31, 2020 1.293 1.320 1.271 1.320 32,598 +0.01(+0.88%)
Aug 28, 2020 1.300 1.308 1.260 1.308 24,200 +0.02(+1.91%)
Aug 27, 2020 1.290 1.290 1.284 1.284 2,090 +0.02(+1.90%)
Aug 26, 2020 1.220 1.260 1.200 1.260 17,980 +0.03(+2.46%)
Aug 25, 2020 1.250 1.250 1.200 1.230 3,850 -0.02(-1.62%)
Aug 24, 2020 1.291 1.310 1.250 1.250 4,431 -0.03(-2.42%)
Aug 21, 2020 1.230 1.281 1.200 1.281 2,600 -0.09(-6.50%)
Aug 20, 2020 1.371 1.395 1.200 1.370 6,240 -0.02(-1.44%)
Aug 19, 2020 1.440 1.442 1.390 1.390 5,580 -0.04(-2.80%)
Aug 18, 2020 1.484 1.484 1.393 1.430 28,070 -0.02(-1.38%)
Aug 17, 2020 1.490 1.500 1.443 1.450 28,274 +0.01(+0.39%)
Aug 14, 2020 1.445 1.445 1.438 1.444 3,400 -0.02(-1.07%)
Aug 13, 2020 1.425 1.520 1.390 1.460 75,487 +0.08(+5.80%)
Aug 12, 2020 1.411 1.449 1.360 1.380 4,555 -0.00(-0.21%)
Aug 11, 2020 1.440 1.450 1.370 1.383 16,223 -0.07(-4.63%)
Aug 10, 2020 1.440 1.486 1.435 1.450 11,500 +0.01(+1.00%)
Aug 07, 2020 1.440 1.450 1.425 1.436 6,200 +0.02(+1.10%)
Aug 06, 2020 1.470 1.480 1.420 1.420 8,633 -0.04(-2.74%)
Aug 05, 2020 1.492 1.550 1.460 1.460 17,927 -0.00(-0.03%)
Aug 04, 2020 1.470 1.490 1.441 1.460 17,050 -0.05(-3.28%)
Aug 03, 2020 1.550 1.650 1.500 1.510 8,252 +0.06(+4.07%)
Jul 31, 2020 1.510 1.530 1.451 1.451 7,500 +0.04(+2.88%)
Jul 30, 2020 1.489 1.525 1.410 1.410 3,027 -0.10(-6.68%)
Jul 29, 2020 1.520 1.530 1.511 1.511 2,700 -0.01(-0.57%)
Jul 28, 2020 1.490 1.520 1.490 1.520 561 +0.01(+0.83%)
Jul 27, 2020 1.500 1.548 1.497 1.508 11,444 +0.07(+4.69%)
Jul 24, 2020 1.405 1.456 1.380 1.440 10,800 +0.05(+3.52%)
Jul 23, 2020 1.401 1.401 1.391 1.391 1,115 +0.01(+0.87%)
Jul 22, 2020 1.385 1.391 1.361 1.379 9,720 -0.00(-0.07%)
Jul 21, 2020 1.380 1.440 1.380 1.380 8,836 +0.03(+2.53%)
Jul 20, 2020 1.300 1.350 1.300 1.346 21,997 +0.07(+5.16%)
Jul 17, 2020 1.320 1.320 1.276 1.280 5,900 -0.04(-3.03%)
Jul 16, 2020 1.310 1.320 1.310 1.320 3,600 -0.02(-1.49%)
Jul 15, 2020 1.300 1.340 1.300 1.340 4,266 +0.04(+3.07%)
Jul 14, 2020 1.340 1.340 1.300 1.300 2,604 -0.04(-2.75%)
Jul 13, 2020 1.353 1.373 1.337 1.337 21,228 -0.02(-1.71%)
Jul 10, 2020 1.330 1.360 1.300 1.360 3,300 +0.06(+4.56%)
Jul 09, 2020 1.378 1.378 1.301 1.301 694 -0.05(-3.65%)
Jul 08, 2020 1.360 1.400 1.348 1.350 18,165 -0.02(-1.25%)
Jul 07, 2020 1.210 1.371 1.210 1.367 15,840 +0.10(+7.65%)
Jul 06, 2020 1.370 1.370 1.270 1.270 40,665 -0.08(-5.93%)
Jul 02, 2020 1.393 1.400 1.340 1.350 11,800 -0.03(-2.17%)
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.