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 (%)
May 31, 2022 2.490 3 +0.00(+0.00%)
May 27, 2022 2.480 2.520 2.470 2.490 3,700 +0.07(+2.89%)
May 26, 2022 2.429 2.429 2.420 2.420 300 -0.03(-1.22%)
May 24, 2022 2.450 10 -0.02(-0.84%)
May 20, 2022 2.471 0 -0.01(-0.53%)
May 19, 2022 2.420 2.500 2.420 2.484 3,637 +0.09(+3.93%)
May 18, 2022 2.390 2.390 2.390 2.390 300 -0.09(-3.63%)
May 17, 2022 2.496 2.496 2.480 2.480 2,102 +0.05(+2.06%)
May 16, 2022 2.350 2.430 2.350 2.430 1,500 +0.11(+4.92%)
May 13, 2022 2.316 2.316 2.316 2.316 953 +0.05(+2.36%)
May 12, 2022 2.550 2.550 2.250 2.263 4,902 -0.29(-11.27%)
May 11, 2022 2.450 2.550 2.450 2.550 25,949 +0.19(+8.05%)
May 10, 2022 2.360 2.360 2.360 2.360 168 -0.12(-4.84%)
May 09, 2022 2.450 2.570 2.450 2.480 1,360 -0.15(-5.70%)
May 06, 2022 2.606 2.710 2.606 2.630 3,050 -0.11(-4.01%)
May 05, 2022 2.794 2.794 2.700 2.740 3,782 +0.12(+4.58%)
May 04, 2022 2.640 2.690 2.614 2.620 14,550 -0.11(-4.03%)
May 03, 2022 2.714 2.730 2.695 2.730 27,302 +0.06(+2.25%)
May 02, 2022 2.624 2.700 2.624 2.670 5,375 -0.10(-3.61%)
Apr 29, 2022 2.797 2.808 2.770 2.770 2,100 +0.07(+2.59%)
Apr 28, 2022 2.660 2.700 2.613 2.700 7,202 -0.01(-0.46%)
Apr 27, 2022 2.680 2.712 2.680 2.712 4,525 +0.07(+2.75%)
Apr 26, 2022 2.770 2.770 2.600 2.640 6,700 -0.11(-4.00%)
Apr 25, 2022 2.660 2.750 2.540 2.750 20,462 +0.08(+3.00%)
Apr 22, 2022 2.833 2.833 2.670 2.670 1,600 -0.07(-2.41%)
Apr 21, 2022 2.750 2.750 2.735 2.736 9,250 -0.17(-5.98%)
Apr 20, 2022 2.840 2.910 2.840 2.910 892 +0.01(+0.34%)
Apr 19, 2022 2.962 3.000 2.900 2.900 1,500 -0.10(-3.33%)
Apr 18, 2022 2.970 3.000 2.970 3.000 42,832 +0.09(+3.09%)
Apr 14, 2022 3.000 3.000 2.900 2.910 41,202 -0.07(-2.35%)
Apr 13, 2022 2.910 3.000 2.910 2.980 31,478 +0.06(+2.05%)
Apr 12, 2022 2.980 2.980 2.900 2.920 19,830 -0.02(-0.68%)
Apr 11, 2022 2.890 2.940 2.890 2.940 20,102 -0.06(-2.00%)
Apr 08, 2022 2.870 3.030 2.850 3.000 8,705 +0.25(+9.09%)
Apr 07, 2022 2.780 2.780 2.740 2.750 20,217 -0.04(-1.26%)
Apr 06, 2022 2.785 2.785 2.785 2.785 1,010 -0.02(-0.89%)
Apr 05, 2022 2.640 2.810 2.640 2.810 3,406 +0.24(+9.34%)
Apr 04, 2022 2.470 2.570 2.470 2.570 4,701 -0.04(-1.53%)
Apr 01, 2022 2.620 2.620 2.610 2.610 1,100 +0.04(+1.56%)
Mar 30, 2022 2.570 0 -0.03(-1.15%)
Mar 29, 2022 2.520 2.609 2.520 2.600 4,702 +0.00(+0.00%)
Mar 28, 2022 2.558 2.600 2.558 2.600 1,302 -0.00(-0.04%)
Mar 25, 2022 2.600 2.603 2.570 2.601 4,303 +0.00(+0.04%)
Mar 24, 2022 2.510 2.610 2.510 2.600 9,722 +0.24(+10.17%)
Mar 23, 2022 2.375 2.375 2.360 2.360 500 +0.00(+0.00%)
Mar 22, 2022 2.270 2.360 2.270 2.360 2,100 +0.09(+3.96%)
Mar 21, 2022 2.180 2.270 2.180 2.270 2,260 +0.16(+7.58%)
Mar 18, 2022 2.217 2.260 2.110 2.110 48,853 -0.11(-4.95%)
Mar 17, 2022 2.440 2.440 2.220 2.220 4,767 -0.11(-4.72%)
Mar 16, 2022 2.320 2.330 2.320 2.330 2,290 -0.08(-3.32%)
Mar 15, 2022 2.380 2.430 2.380 2.410 3,085 +0.04(+1.65%)
Mar 14, 2022 2.570 2.570 2.371 2.371 6,180 -0.19(-7.39%)
Mar 11, 2022 2.540 2.560 2.535 2.560 6,651 +0.11(+4.49%)
Mar 10, 2022 2.438 2.450 2.438 2.450 3,000 -0.01(-0.41%)
Mar 09, 2022 2.490 2.510 2.300 2.460 8,670 -0.04(-1.60%)
Mar 08, 2022 2.490 2.500 2.350 2.500 29,266 +0.16(+6.84%)
Mar 07, 2022 2.340 2.340 2.340 2.340 103 +0.08(+3.77%)
Mar 04, 2022 2.190 2.260 2.110 2.255 6,896 -0.02(-1.10%)
Mar 03, 2022 2.290 2.310 2.280 2.280 6,397 +0.06(+2.52%)
Mar 02, 2022 2.250 2.250 2.220 2.224 5,250 -0.03(-1.48%)
Mar 01, 2022 2.310 2.360 2.256 2.257 14,840 +0.01(+0.33%)
Feb 28, 2022 2.160 2.260 2.160 2.250 60,850 +0.07(+3.34%)
Feb 25, 2022 2.150 2.180 2.134 2.177 23,803 +0.11(+5.18%)
Feb 24, 2022 2.040 2.070 2.010 2.070 2,104 -0.06(-2.82%)
Feb 23, 2022 2.130 2.130 2.130 2.130 130 +0.13(+6.50%)
Feb 22, 2022 2.010 2.020 2.000 2.000 12,353 -0.05(-2.44%)
Feb 18, 2022 2.050 0 -0.03(-1.44%)
Feb 17, 2022 2.098 2.150 2.030 2.080 15,355 -0.01(-0.48%)
Feb 16, 2022 2.100 2.110 1.970 2.090 12,213 +0.13(+6.63%)
Feb 15, 2022 1.950 1.960 1.950 1.960 700 -0.06(-2.97%)
Feb 14, 2022 2.010 2.070 2.010 2.020 4,103 +0.10(+5.21%)
Feb 11, 2022 1.950 2.020 1.920 1.920 13,003 +0.01(+0.52%)
Feb 10, 2022 2.010 2.010 1.886 1.910 15,743 -0.09(-4.50%)
Feb 09, 2022 1.930 2.010 1.930 2.000 16,407 +0.08(+4.17%)
Feb 08, 2022 1.920 1.920 1.910 1.920 6,500 +0.02(+1.05%)
Feb 07, 2022 1.860 1.970 1.860 1.900 17,600 +0.06(+3.26%)
Feb 04, 2022 1.920 1.920 1.840 1.840 33,304 -0.09(-4.66%)
Feb 03, 2022 1.860 1.990 1.930 17,504 +0.02(+1.05%)
Feb 02, 2022 1.868 1.920 1.860 1.910 14,145 -0.05(-2.55%)
Jan 31, 2022 1.960 3 +0.04(+2.08%)
Jan 28, 2022 1.925 1.960 1.900 1.920 14,461 -0.14(-6.80%)
Jan 27, 2022 1.971 2.080 1.950 2.060 9,851 -0.08(-3.74%)
Jan 26, 2022 2.080 2.150 2.080 2.140 6,203 +0.08(+3.63%)
Jan 25, 2022 1.990 2.080 1.972 2.065 32,193 +0.04(+1.72%)
Jan 24, 2022 1.810 2.030 1.790 2.030 30,119 +0.11(+5.73%)
Jan 21, 2022 1.950 1.950 1.910 1.920 6,903 -0.05(-2.54%)
Jan 20, 2022 1.970 1.988 1.936 1.970 18,803 +0.01(+0.51%)
Jan 19, 2022 1.859 1.960 1.859 1.960 39,303 +0.10(+5.38%)
Jan 18, 2022 1.860 1.860 1.840 1.860 17,900 +0.02(+1.09%)
Jan 14, 2022 1.840 0 -0.01(-0.54%)
Jan 13, 2022 1.829 1.850 1.814 1.850 31,804 +0.08(+4.52%)
Jan 10, 2022 1.770 0 +0.00(+0.00%)
Jan 07, 2022 1.770 1.770 1.770 1.770 3,200 +0.02(+1.14%)
Jan 06, 2022 1.750 1.750 1.750 1.750 108 +0.00(+0.00%)
Jan 05, 2022 1.840 1.840 1.750 1.750 14,304 -0.09(-4.89%)
Dec 31, 2021 1.840 1.840 1.840 0 +0.01(+0.55%)
Dec 30, 2021 1.800 1.830 1.800 1.830 2,119 +0.09(+5.17%)
Dec 29, 2021 1.740 1.740 1.740 1.740 152 -0.10(-5.36%)
Dec 28, 2021 1.839 1.839 1.839 1.839 153 +0.18(+10.75%)
Dec 27, 2021 1.940 1.940 1.660 1.660 12,000 -0.14(-7.78%)
Dec 23, 2021 1.830 1.849 1.800 1.800 4,050 +0.01(+0.33%)
Dec 21, 2021 1.794 1.794 1.794 11 -0.06(-3.13%)
Dec 20, 2021 1.880 1.890 1.852 1.852 2,251 -0.06(-3.03%)
Dec 17, 2021 1.900 1.910 1.870 1.910 3,103 +0.00(+0.00%)
Dec 16, 2021 1.854 1.960 1.854 1.910 25,200 -0.07(-3.54%)
Dec 15, 2021 1.900 1.980 1.880 1.980 2,973 -0.04(-1.98%)
Dec 14, 2021 2.000 2.020 2.000 2.020 1,566 +0.24(+13.48%)
Dec 13, 2021 1.780 1.780 1.780 1.780 2,220 +0.18(+11.25%)
Dec 10, 2021 1.590 1.600 1.590 1.600 2,113 -0.01(-0.44%)
Dec 09, 2021 1.580 1.617 1.580 1.607 11,205 -0.06(-3.77%)
Dec 08, 2021 1.670 1.670 1.650 1.670 800 +0.00(+0.08%)
Dec 07, 2021 1.637 1.710 1.637 1.669 4,259 -0.12(-6.78%)
Dec 06, 2021 1.790 1.790 1.660 1.790 200 +0.11(+6.55%)
Dec 03, 2021 1.620 1.680 1.620 1.680 4,121 +0.08(+5.00%)
Dec 02, 2021 1.640 1.660 1.590 1.600 7,090 -0.08(-4.76%)
Dec 01, 2021 1.730 1.730 1.650 1.680 20,009 -0.11(-6.15%)
Nov 30, 2021 1.820 1.870 1.780 1.790 925 -0.08(-4.28%)
Nov 29, 2021 1.870 1.870 1.870 1.870 157 -0.03(-1.58%)
Nov 26, 2021 1.880 1.900 1.860 1.900 26,700 +0.01(+0.53%)
Nov 24, 2021 1.915 1.915 1.875 1.890 853 +0.01(+0.53%)
Nov 23, 2021 1.930 1.930 1.870 1.880 3,219 -0.15(-7.39%)
Nov 22, 2021 2.060 2.060 1.965 2.030 1,946 -0.09(-4.25%)
Nov 19, 2021 2.120 2.120 2.120 2.120 453 -0.06(-2.77%)
Nov 18, 2021 2.160 2.180 2.160 2.180 603 +0.02(+0.95%)
Nov 17, 2021 2.188 2.200 2.160 2.160 3,703 -0.01(-0.46%)
Nov 16, 2021 2.210 2.210 2.170 2.170 700 +0.00(+0.00%)
Nov 15, 2021 2.230 2.240 2.170 2.170 6,923 -0.05(-2.29%)
Nov 12, 2021 2.240 2.270 2.221 2.221 1,225 -0.03(-1.29%)
Nov 11, 2021 2.276 2.300 2.230 2.250 19,202 +0.09(+4.17%)
Nov 09, 2021 2.110 2.160 2.110 2.160 20,764 +0.00(+0.00%)
Nov 08, 2021 2.180 2.200 2.160 2.160 27,263 -0.05(-2.19%)
Nov 05, 2021 2.150 2.250 2.100 2.208 32,100 +0.09(+4.49%)
Nov 04, 2021 2.114 2.114 2.114 2.114 100 +0.14(+7.28%)
Nov 02, 2021 1.970 1.970 1.970 121 +0.04(+2.07%)
Nov 01, 2021 1.990 1.990 1.930 1.930 1,325 +0.08(+4.32%)
Oct 29, 2021 1.950 1.960 1.850 1.850 18,925 -0.12(-6.09%)
Oct 28, 2021 1.977 1.977 1.970 1.970 1,500 +0.02(+1.03%)
Oct 27, 2021 1.997 2.010 1.949 1.950 58,949 -0.02(-1.02%)
Oct 26, 2021 2.060 1.970 111,511 -0.05(-2.48%)
Oct 25, 2021 2.117 2.117 2.020 2.020 8,340 -0.04(-2.14%)
Oct 22, 2021 2.040 2.064 1.973 2.064 14,311 +0.02(+1.18%)
Oct 21, 2021 2.030 2.050 2.010 2.040 4,231 -0.04(-1.87%)
Oct 20, 2021 2.030 2.079 2.000 2.079 7,200 +0.08(+3.79%)
Oct 19, 2021 2.000 2.003 1.946 2.003 6,210 +0.03(+1.68%)
Oct 18, 2021 1.970 1.970 1.970 1.970 503 +0.00(+0.00%)
Oct 15, 2021 2.030 2.100 1.910 1.970 24,200 -0.07(-3.43%)
Oct 14, 2021 1.966 2.170 1.954 2.040 25,700 +0.11(+5.70%)
Oct 13, 2021 1.938 1.940 1.883 1.930 49,426 +0.07(+3.76%)
Oct 12, 2021 1.680 1.928 1.680 1.860 6,916 +0.21(+12.73%)
Oct 11, 2021 1.690 1.710 1.650 1.650 67,301 +0.07(+4.67%)
Oct 08, 2021 1.600 1.610 1.576 1.576 19,300 +0.01(+0.41%)
Oct 07, 2021 1.580 1.610 1.514 1.570 40,817 +0.05(+3.29%)
Oct 06, 2021 1.570 1.600 1.520 1.520 66,526 -0.08(-5.00%)
Oct 05, 2021 1.670 1.670 1.589 1.600 12,405 -0.08(-4.76%)
Oct 04, 2021 1.570 1.680 1.570 1.680 3,200 +0.16(+10.53%)
Sep 30, 2021 1.520 1.520 1.520 0 -0.06(-3.83%)
Sep 29, 2021 1.730 1.730 1.581 1.581 24,000 -0.12(-7.14%)
Sep 28, 2021 1.710 1.710 1.700 1.702 4,155 -0.02(-1.04%)
Sep 27, 2021 1.744 1.750 1.720 1.720 1,020 -0.01(-0.58%)
Sep 24, 2021 1.720 1.730 1.720 1.730 7,310 -0.01(-0.57%)
Sep 22, 2021 1.740 1.740 1.740 0 +0.00(+0.00%)
Sep 21, 2021 1.800 1.840 1.740 1.740 4,004 -0.01(-0.57%)
Sep 20, 2021 1.800 1.800 1.750 1.750 962 -0.09(-4.89%)
Sep 17, 2021 1.880 1.920 1.840 1.840 2,120 -0.08(-4.17%)
Sep 16, 2021 1.920 1.920 1.920 1.920 759 -0.03(-1.54%)
Sep 15, 2021 1.970 1.970 1.950 1.950 1,803 -0.02(-1.01%)
Sep 14, 2021 1.967 1.970 1.967 1.970 2,050 +0.05(+2.80%)
Sep 13, 2021 1.950 1.950 1.910 1.916 3,700 -0.00(-0.20%)
Sep 10, 2021 1.939 1.949 1.920 1.920 1,100 -0.10(-4.85%)
Sep 09, 2021 2.034 2.034 1.969 2.018 2,350 +0.02(+0.76%)
Sep 07, 2021 2.002 2.002 2.002 1 -0.16(-7.29%)
Sep 03, 2021 2.160 2.160 2.160 2.160 446 +0.11(+5.37%)
Sep 01, 2021 2.050 2.050 2.050 3 -0.00(-0.15%)
Aug 31, 2021 2.020 2.053 2.020 2.053 5,403 +0.06(+3.17%)
Aug 30, 2021 2.100 2.100 1.990 1.990 23,378 -0.17(-7.87%)
Aug 27, 2021 2.160 2.160 1.981 2.160 1,473 +0.12(+6.01%)
Aug 26, 2021 2.038 2.038 2.038 2.038 106 -0.04(-2.04%)
Aug 25, 2021 2.060 2.080 2.060 2.080 700 -0.05(-2.23%)
Aug 24, 2021 2.127 2.127 2.127 2.127 500 +0.01(+0.35%)
Aug 23, 2021 2.090 2.120 2.090 2.120 1,710 +0.02(+0.95%)
Aug 18, 2021 2.100 2.100 2.100 0 +0.00(+0.00%)
Aug 17, 2021 2.220 2.220 2.100 2.100 15,280 -0.09(-4.11%)
Aug 16, 2021 2.187 2.200 2.187 2.190 42,900 +0.03(+1.39%)
Aug 13, 2021 2.170 2.223 2.160 2.160 4,492 +0.11(+5.37%)
Aug 11, 2021 2.050 2.050 2.050 0 +0.07(+3.54%)
Aug 10, 2021 2.000 2.000 1.979 1.980 3,739 -0.02(-1.00%)
Aug 09, 2021 1.970 2.000 1.970 2.000 1,634 -0.04(-1.96%)
Aug 06, 2021 2.040 2.040 2.040 2.040 1,056 +0.01(+0.73%)
Aug 04, 2021 2.025 2.025 2.025 3 -0.01(-0.73%)
Aug 03, 2021 2.030 2.080 2.030 2.040 7,800 -0.06(-2.86%)
Aug 02, 2021 2.100 2.100 2.100 2.100 103 +0.10(+5.00%)
Jul 30, 2021 2.090 2.090 2.000 2.000 6,666 -0.18(-8.26%)
Jul 29, 2021 2.200 2.220 2.163 2.180 3,028 +0.20(+10.12%)
Jul 28, 2021 1.900 1.980 1.900 1.980 2,100 +0.08(+4.19%)
Jul 27, 2021 1.910 1.910 1.900 1.900 261 -0.06(-3.06%)
Jul 26, 2021 1.950 1.960 1.950 1.960 1,000 -0.02(-1.01%)
Jul 23, 2021 1.980 1.980 1.980 1.980 225 -0.08(-4.02%)
Jul 22, 2021 2.080 2.080 2.063 2.063 2,005 -0.01(-0.34%)
Jul 21, 2021 2.052 2.070 2.052 2.070 1,000 +0.03(+1.47%)
Jul 20, 2021 2.080 2.210 2.026 2.040 18,442 -0.16(-7.27%)
Jul 19, 2021 2.250 2.320 2.191 2.200 6,416 -0.13(-5.58%)
Jul 16, 2021 2.390 2.390 2.310 2.330 12,215 -0.11(-4.51%)
Jul 15, 2021 2.498 2.500 2.440 2.440 3,516 -0.17(-6.51%)
Jul 14, 2021 2.550 2.640 2.446 2.610 5,082 +0.06(+2.35%)
Jul 13, 2021 2.550 2.550 2.550 2.550 122 -0.01(-0.39%)
Jul 09, 2021 2.560 2.560 2.560 2 +0.11(+4.49%)
Jul 08, 2021 2.461 2.461 2.450 2.450 4,925 -0.06(-2.39%)
Jul 07, 2021 2.500 2.510 2.490 2.510 1,112 -0.13(-5.08%)
Jul 06, 2021 2.530 2.680 2.530 2.644 6,561 +0.02(+0.77%)
Jul 02, 2021 2.510 2.624 2.510 2.624 33,702 +0.12(+4.75%)
Jul 01, 2021 2.505 2.505 2.505 2.505 1,002 +0.01(+0.60%)
Jun 30, 2021 2.450 2.490 2.450 2.490 3,242 -0.08(-3.28%)
Jun 28, 2021 2.575 2.575 2.575 30 +0.09(+3.73%)
Jun 25, 2021 2.477 2.513 2.477 2.482 2,100 +0.01(+0.49%)
Jun 24, 2021 2.485 2.500 2.470 2.470 4,900 -0.02(-0.78%)
Jun 23, 2021 2.397 2.489 2.390 2.489 2,600 +0.04(+1.61%)
Jun 22, 2021 2.440 2.471 2.440 2.450 2,717 -0.05(-2.00%)
Jun 21, 2021 2.540 2.540 2.500 2.500 2,152 +0.01(+0.28%)
Jun 18, 2021 2.532 2.576 2.480 2.493 6,320 -0.03(-1.07%)
Jun 17, 2021 2.470 2.700 2.440 2.520 10,385 -0.07(-2.70%)
Jun 16, 2021 2.860 2.920 2.590 2.590 15,592 -0.19(-6.83%)
Jun 15, 2021 2.973 2.973 2.780 2.780 3,724 -0.22(-7.33%)
Jun 14, 2021 3.000 3.000 3.000 3.000 702 +0.03(+1.01%)
Jun 11, 2021 3.000 3.000 2.953 2.970 12,149 -0.03(-1.00%)
Jun 10, 2021 2.936 3.000 2.936 3.000 14,955 +0.13(+4.53%)
Jun 09, 2021 2.620 2.890 2.620 2.870 8,621 +0.33(+12.99%)
Jun 08, 2021 2.540 2.550 2.530 2.540 1,922 -0.00(-0.16%)
Jun 07, 2021 2.544 2.544 2.544 2.544 2,642 +0.04(+1.76%)
Jun 04, 2021 2.460 2.500 2.460 2.500 4,150 +0.06(+2.38%)
Jun 03, 2021 2.390 2.454 2.320 2.442 8,931 -0.08(-3.29%)
Jun 02, 2021 2.554 2.570 2.525 2.525 4,415 -0.08(-2.88%)
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.