Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mandalay Resources Corp (OP: MNDJF )

1.680 -0.030 (-1.75%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 10, 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 (%)
Apr 29, 2019 0.0796 0.0796 0.0796 0 -0.00(-4.21%)
Apr 26, 2019 0.0831 0.0831 0.0831 0.0831 700 +0.00(+0.36%)
Apr 25, 2019 0.0716 0.0828 0.0716 0.0828 1,600 +0.01(+7.53%)
Apr 24, 2019 0.0692 0.0770 0.0692 0.0770 21,800 -0.01(-7.45%)
Apr 23, 2019 0.0723 0.0832 0.0701 0.0832 43,800 -0.00(-5.13%)
Apr 22, 2019 0.0877 0.0877 0.0877 0.0877 1,200 +0.01(+6.17%)
Apr 18, 2019 0.0840 0.0840 0.0826 0.0826 3,100 +0.01(+10.87%)
Apr 16, 2019 0.0745 0.0745 0.0745 0 -0.00(-5.10%)
Apr 15, 2019 0.0785 0.0785 0.0785 0.0785 25,400 +0.00(+1.29%)
Apr 12, 2019 0.0844 0.0844 0.0775 0.0775 179,900 -0.00(-3.61%)
Apr 11, 2019 0.0896 0.0896 0.0804 0.0804 2,272,755 -0.00(-0.62%)
Apr 10, 2019 0.0850 0.0869 0.0809 0.0809 137,637 +0.00(+0.25%)
Apr 09, 2019 0.0810 0.0810 0.0807 0.0807 92,050 -0.01(-6.92%)
Apr 08, 2019 0.0893 0.0893 0.0867 0.0867 8,000 +0.01(+13.48%)
Apr 05, 2019 0.0825 0.0825 0.0764 0.0764 141,500 -0.01(-15.21%)
Apr 04, 2019 0.0851 0.0901 0.0812 0.0901 5,000 +0.01(+7.26%)
Apr 03, 2019 0.0812 0.0840 0.0775 0.0840 46,600 +0.00(+3.45%)
Apr 02, 2019 0.0775 0.0870 0.0775 0.0812 53,500 -0.00(-4.47%)
Apr 01, 2019 0.0849 0.0850 0.0812 0.0850 575,900 -0.00(-2.30%)
Mar 29, 2019 0.0870 0.0870 0.0870 0.0870 73,000 +0.00(+3.08%)
Mar 28, 2019 0.0769 0.0900 0.0769 0.0844 358,250 -0.01(-7.15%)
Mar 27, 2019 0.0870 0.0912 0.0870 0.0909 96,500 +0.00(+3.41%)
Mar 26, 2019 0.0909 0.0915 0.0879 0.0879 64,500 -0.01(-7.38%)
Mar 25, 2019 0.0913 0.0953 0.0913 0.0949 53,500 -0.00(-0.21%)
Mar 22, 2019 0.0989 0.0989 0.0875 0.0951 79,500 -0.00(-0.21%)
Mar 21, 2019 0.0992 0.0992 0.0919 0.0953 249,734 -0.00(-0.73%)
Mar 20, 2019 0.0888 0.0960 0.0888 0.0960 143,900 +0.00(+1.05%)
Mar 19, 2019 0.0947 0.0950 0.0919 0.0950 131,664 -0.00(-0.94%)
Mar 18, 2019 0.0931 0.1032 0.0931 0.0959 42,691 -0.00(-3.91%)
Mar 15, 2019 0.0995 0.0995 0.0998 100,000 +0.00(+0.30%)
Mar 14, 2019 0.0990 0.0995 0.0956 0.0995 394,000 -0.00(-0.50%)
Mar 13, 2019 0.0994 0.1000 0.0994 0.1000 35,900 +0.00(+4.93%)
Mar 12, 2019 0.1020 0.1020 0.0922 0.0953 327,700 -0.01(-7.57%)
Mar 11, 2019 0.1030 0.1100 0.0994 0.1031 246,500 +0.00(+0.78%)
Mar 08, 2019 0.0956 0.1023 0.0949 0.1023 184,100 +0.00(+3.54%)
Mar 07, 2019 0.0929 0.1000 0.0929 0.0988 114,000 +0.00(+4.00%)
Mar 06, 2019 0.0917 0.1024 0.0917 0.0950 46,800 +0.00(+3.15%)
Mar 05, 2019 0.0842 0.0950 0.0842 0.0921 18,980 -0.00(-4.56%)
Mar 04, 2019 0.0927 0.0965 0.0927 0.0965 19,100 -0.01(-8.18%)
Mar 01, 2019 0.1076 0.1076 0.1008 0.1051 51,200 +0.01(+5.10%)
Feb 28, 2019 0.0890 0.1000 0.0890 0.1000 140,000 +0.01(+11.98%)
Feb 27, 2019 0.0780 0.0893 0.0780 0.0893 28,300 +0.01(+11.63%)
Feb 26, 2019 0.0737 0.0800 0.0737 0.0800 15,500 +0.00(+0.38%)
Feb 25, 2019 0.0750 0.0814 0.0750 0.0797 59,050 -0.00(-0.38%)
Feb 22, 2019 0.0750 0.0829 0.0750 0.0800 135,000 +0.00(+2.56%)
Feb 21, 2019 0.0780 0.0780 0.0780 0.0780 2,500 +0.00(+0.13%)
Feb 20, 2019 0.0850 0.0850 0.0778 0.0779 259,425 -0.00(-4.30%)
Feb 19, 2019 0.0778 0.0888 0.0778 0.0814 67,407 -0.01(-8.13%)
Feb 15, 2019 0.0812 0.0886 0.0812 0.0886 146,000 +0.00(+4.24%)
Feb 14, 2019 0.0791 0.0882 0.0791 0.0850 61,500 +0.00(+2.41%)
Feb 13, 2019 0.0851 0.0851 0.0830 0.0830 63,300 -0.01(-7.16%)
Feb 12, 2019 0.0779 0.0920 0.0779 0.0894 194,750 -0.01(-12.78%)
Feb 11, 2019 0.1025 0.1025 0.1025 0.1025 5,000 +0.01(+6.66%)
Feb 08, 2019 0.0878 0.1039 0.0878 0.0961 134,300 +0.01(+6.78%)
Feb 07, 2019 0.0854 0.0900 0.0854 0.0900 17,500 -0.01(-13.71%)
Feb 06, 2019 0.1043 0.1043 0.1043 0.1043 10,000 -0.00(-0.38%)
Feb 05, 2019 0.1085 0.1085 0.0979 0.1047 21,800 -0.01(-6.85%)
Feb 04, 2019 0.1105 0.1124 0.1032 0.1124 8,865 -0.00(-2.26%)
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.