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

Mandalay Resources Corp (OP: MNDJF )

1.484 UNCHANGED
Streaming Delayed Price Updated: 2:41 PM EDT, Jun 11, 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 (%)
Oct 31, 2018 0.0647 0.0647 0.0483 0.0590 222,710 -0.01(-10.61%)
Oct 30, 2018 0.0659 0.0660 0.0558 0.0660 13,353 -0.00(-5.71%)
Oct 29, 2018 0.0560 0.0700 0.0560 0.0700 35,600 +0.00(+5.90%)
Oct 26, 2018 0.0627 0.0661 0.0600 0.0661 44,800 -0.00(-1.34%)
Oct 25, 2018 0.0523 0.0670 0.0523 0.0670 82,800 +0.00(+1.06%)
Oct 24, 2018 0.0623 0.0700 0.0527 0.0663 38,100 +0.00(+0.45%)
Oct 23, 2018 0.0661 0.0670 0.0636 0.0660 32,000 +0.01(+10.00%)
Oct 22, 2018 0.0562 0.0700 0.0562 0.0600 144,200 -0.01(-14.16%)
Oct 19, 2018 0.0720 0.0738 0.0599 0.0699 191,200 -0.00(-0.14%)
Oct 18, 2018 0.0691 0.0710 0.0640 0.0700 95,420 -0.00(-5.66%)
Oct 17, 2018 0.0705 0.0783 0.0643 0.0742 194,150 -0.00(-5.72%)
Oct 16, 2018 0.0723 0.0824 0.0710 0.0787 93,200 -0.00(-1.62%)
Oct 15, 2018 0.0920 0.0920 0.0761 0.0800 202,400 -0.01(-10.51%)
Oct 12, 2018 0.0870 0.0894 0.0869 0.0894 15,600 +0.00(+3.59%)
Oct 11, 2018 0.0920 0.0920 0.0793 0.0863 71,400 +0.00(+0.70%)
Oct 10, 2018 0.0873 0.1014 0.0793 0.0857 28,700 -0.00(-4.67%)
Oct 09, 2018 0.1059 0.1080 0.0853 0.0899 786,050 -0.01(-10.10%)
Oct 08, 2018 0.1000 0.1000 0.1000 0.1000 31,100 -0.01(-12.28%)
Oct 05, 2018 0.1140 0.1140 0.1140 0.1140 500 +0.00(+0.00%)
Oct 04, 2018 0.1036 0.1140 0.1036 0.1140 10,300 +0.01(+7.45%)
Oct 03, 2018 0.1079 0.1079 0.1061 0.1061 9,800 -0.01(-10.84%)
Oct 02, 2018 0.1081 0.1260 0.1081 0.1190 37,808 -0.00(-3.49%)
Sep 28, 2018 0.1233 0.1233 0.1233 0 +0.00(+2.75%)
Sep 27, 2018 0.1100 0.1200 0.1100 0.1200 18,900 +0.01(+6.38%)
Sep 26, 2018 0.1233 0.1264 0.1128 0.1128 36,500 -0.01(-9.76%)
Sep 25, 2018 0.1290 0.1290 0.1100 0.1250 5,975 +0.01(+4.17%)
Sep 24, 2018 0.1190 0.1200 0.1190 0.1200 23,425 +0.01(+5.08%)
Sep 21, 2018 0.1062 0.1200 0.1046 0.1142 191,000 -0.01(-5.62%)
Sep 19, 2018 0.1210 0.1210 0.1210 0 +0.00(+3.68%)
Sep 18, 2018 0.1066 0.1206 0.1060 0.1167 70,200 +0.01(+6.09%)
Sep 17, 2018 0.1088 0.1100 0.1088 0.1100 14,400 -0.01(-9.09%)
Sep 14, 2018 0.1100 0.1210 0.1025 0.1210 48,100 +0.01(+10.50%)
Sep 13, 2018 0.1200 0.1200 0.1095 0.1095 7,000 -0.01(-8.98%)
Sep 12, 2018 0.1128 0.1203 0.1128 0.1203 701 +0.02(+14.46%)
Sep 11, 2018 0.1047 0.1051 0.1047 0.1051 84,800 +0.00(+0.10%)
Sep 10, 2018 0.1100 0.1152 0.1010 0.1050 280,566 -0.01(-11.76%)
Sep 07, 2018 0.1121 0.1252 0.1089 0.1190 387,900 -0.00(-2.94%)
Sep 06, 2018 0.1226 0.1226 0.1226 0.1226 450 +0.01(+8.88%)
Sep 05, 2018 0.1310 0.1310 0.1126 0.1126 89,509 -0.01(-5.77%)
Sep 04, 2018 0.1195 0.1195 0.1195 0.1195 3,000 -0.02(-11.48%)
Aug 31, 2018 0.1350 0.1350 0.1350 0 -0.00(-0.66%)
Aug 30, 2018 0.1220 0.1359 0.1220 0.1359 1,200 +0.01(+8.72%)
Aug 29, 2018 0.1228 0.1270 0.1228 0.1250 11,500 -0.01(-6.72%)
Aug 24, 2018 0.1340 0.1340 0.1340 0 +0.01(+9.84%)
Aug 23, 2018 0.1320 0.1320 0.1220 0.1220 6,050 -0.00(-1.53%)
Aug 22, 2018 0.1270 0.1355 0.1239 0.1239 8,116 +0.01(+8.68%)
Aug 21, 2018 0.1292 0.1292 0.1140 0.1140 21,100 -0.01(-5.00%)
Aug 17, 2018 0.1200 0.1200 0.1200 0 +0.00(+0.00%)
Aug 16, 2018 0.1200 0.1200 0.1200 0.1200 10,000 -0.00(-2.44%)
Aug 15, 2018 0.1110 0.1230 0.1100 0.1230 9,250 +0.01(+6.03%)
Aug 13, 2018 0.1160 0.1160 0.1160 0 -0.01(-7.27%)
Aug 10, 2018 0.1260 0.1260 0.1206 0.1251 133,900 -0.01(-10.13%)
Aug 09, 2018 0.1362 0.1392 0.1273 0.1392 29,150 +0.01(+7.49%)
Aug 08, 2018 0.1400 0.1400 0.1295 0.1295 43,250 -0.01(-4.78%)
Aug 07, 2018 0.1374 0.1466 0.1360 0.1360 92,700 -0.00(-0.07%)
Aug 03, 2018 0.1361 0.1361 0.1361 0 +0.00(+1.49%)
Aug 02, 2018 0.1361 0.1361 0.1340 0.1341 70,813 -0.01(-9.39%)
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.