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

Mandalay Resources Corp (OP: MNDJF )

1.613 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 17, 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 17, 2024 1.584 1.613 1.584 1.613 960 +0.04(+2.77%)
May 16, 2024 1.637 1.640 1.570 1.570 400 -0.09(-5.40%)
May 15, 2024 1.647 1.670 1.640 1.660 3,025 -0.00(-0.02%)
May 14, 2024 1.680 1.700 1.647 1.660 1,848 -0.02(-1.19%)
May 13, 2024 1.695 1.695 1.680 1.680 300 +0.00(+0.00%)
May 10, 2024 1.710 1.710 1.680 1.680 1,125 -0.03(-1.75%)
May 09, 2024 1.710 1.710 1.710 1.710 2,150 +0.03(+1.79%)
May 08, 2024 1.680 1.680 1.680 1.680 346 -0.02(-1.35%)
May 07, 2024 1.703 1.710 1.703 1.703 350 -0.03(-1.56%)
May 06, 2024 1.730 1.730 1.730 1.730 300 +0.10(+6.13%)
May 03, 2024 1.630 1.630 1.630 1.630 270 -0.02(-1.21%)
May 02, 2024 1.650 1.650 1.650 1.650 310 +0.06(+3.77%)
May 01, 2024 1.590 1.590 1.590 1.590 152 -0.03(-2.15%)
Apr 30, 2024 1.625 1.625 1.625 1.625 250 -0.10(-6.07%)
Apr 29, 2024 1.730 1.730 1.730 1.730 3,080 -0.01(-0.57%)
Apr 26, 2024 1.740 1.740 1.740 1.740 3,100 +0.08(+4.82%)
Apr 25, 2024 1.670 1.690 1.650 1.660 580 -0.02(-1.19%)
Apr 24, 2024 1.740 1.740 1.680 1.680 1,600 -0.07(-3.72%)
Apr 23, 2024 1.720 1.760 1.720 1.745 1,750 +0.03(+1.45%)
Apr 22, 2024 1.670 1.720 1.575 1.720 4,000 +0.04(+2.38%)
Apr 19, 2024 1.690 1.725 1.680 1.680 1,600 +0.00(+0.30%)
Apr 18, 2024 1.690 1.690 1.670 1.675 5,800 +0.06(+4.04%)
Apr 17, 2024 1.610 1.615 1.610 1.610 300 +0.07(+4.55%)
Apr 16, 2024 1.540 1.540 1.540 1.540 336 -0.07(-4.35%)
Apr 15, 2024 1.641 1.641 1.510 1.610 3,800 +0.01(+0.93%)
Apr 12, 2024 1.640 1.700 1.585 1.595 6,400 -0.01(-0.52%)
Apr 11, 2024 1.580 1.620 1.580 1.603 11,600 +0.01(+0.85%)
Apr 10, 2024 1.515 1.600 1.515 1.590 15,877 +0.02(+1.27%)
Apr 09, 2024 1.640 1.640 1.570 1.570 8,793 +0.05(+2.95%)
Apr 08, 2024 1.540 1.540 1.505 1.525 6,498 +0.03(+2.35%)
Apr 05, 2024 1.500 1.520 1.477 1.490 6,280 +0.10(+6.96%)
Apr 04, 2024 1.390 1.393 1.390 1.393 3,930 +0.00(+0.22%)
Apr 03, 2024 1.360 1.390 1.360 1.390 2,250 +0.14(+10.80%)
Apr 02, 2024 1.220 1.254 1.192 1.254 2,400 +0.06(+4.76%)
Apr 01, 2024 1.163 1.198 1.140 1.198 4,150 +0.10(+8.86%)
Mar 28, 2024 1.100 1.110 1.098 1.100 68,900 -0.02(-1.79%)
Mar 27, 2024 1.080 1.120 1.080 1.120 6,553 +0.02(+1.82%)
Mar 26, 2024 1.080 1.100 1.080 1.100 7,698 +0.00(+0.00%)
Mar 22, 2024 1.100 0 -0.06(-5.17%)
Mar 15, 2024 1.160 0 -0.04(-3.33%)
Mar 14, 2024 1.200 1.200 1.200 1.200 510 +0.01(+0.84%)
Mar 13, 2024 1.190 1.190 1.190 1.190 1,050 -0.01(-0.83%)
Mar 12, 2024 1.210 1.210 1.200 1.200 1,100 -0.01(-0.83%)
Mar 11, 2024 1.180 1.210 1.180 1.210 36,700 +0.06(+5.22%)
Mar 08, 2024 1.150 1.150 1.150 1.150 3,700 -0.01(-0.86%)
Mar 07, 2024 1.160 1.160 1.160 1.160 2,000 +0.04(+3.82%)
Mar 06, 2024 1.108 1.130 1.108 1.117 12,715 -0.00(-0.24%)
Mar 05, 2024 1.130 1.130 1.120 1.120 10,200 +0.09(+8.74%)
Feb 28, 2024 1.030 200 -0.02(-1.90%)
Feb 27, 2024 1.080 1.080 1.050 1.050 9,865 -0.03(-2.78%)
Feb 26, 2024 1.080 1.080 1.080 1.080 3,822 -0.02(-1.82%)
Feb 23, 2024 1.100 1.130 1.100 1.100 1,600 +0.01(+0.92%)
Feb 22, 2024 1.100 1.110 1.090 1.090 16,300 +0.04(+3.81%)
Feb 21, 2024 1.050 1.050 1.050 1.050 400 -0.04(-3.92%)
Feb 16, 2024 1.093 0 +0.01(+1.19%)
Feb 14, 2024 1.080 0 +0.00(+0.00%)
Feb 08, 2024 1.080 0 -0.12(-10.00%)
Feb 06, 2024 1.200 0 +0.01(+0.84%)
Feb 05, 2024 1.200 1.200 1.190 1.190 330 +0.00(+0.00%)
Feb 01, 2024 1.190 200 +0.03(+2.59%)
Jan 30, 2024 1.160 0 -0.03(-2.52%)
Jan 29, 2024 1.250 1.250 1.190 1.190 19,459 -0.15(-11.19%)
Jan 24, 2024 1.340 0 -0.06(-4.11%)
Jan 23, 2024 1.390 1.397 1.390 1.397 1,200 -0.01(-0.89%)
Jan 19, 2024 1.410 152 +0.04(+2.92%)
Jan 17, 2024 1.370 520 +0.00(+0.00%)
Jan 16, 2024 1.370 1.370 1.370 1.370 391 +0.01(+0.74%)
Jan 11, 2024 1.360 0 -0.04(-3.20%)
Jan 10, 2024 1.418 1.418 1.400 1.405 2,237 +0.01(+0.36%)
Jan 09, 2024 1.400 1.430 1.400 1.400 4,400 +0.00(+0.00%)
Jan 08, 2024 1.400 1.400 1.400 1.400 4,700 -0.03(-2.10%)
Jan 05, 2024 1.430 1.440 1.430 1.430 2,800 +0.03(+2.14%)
Jan 04, 2024 1.395 1.400 1.395 1.400 1,700 +0.05(+3.70%)
Jan 02, 2024 1.350 0 -0.03(-2.17%)
Dec 29, 2023 1.350 1.380 1.320 1.380 8,818 +0.00(+0.00%)
Dec 28, 2023 1.380 1.380 1.380 1.380 642 -0.04(-2.82%)
Dec 27, 2023 1.420 1.460 1.400 1.420 12,815 +0.11(+8.40%)
Dec 26, 2023 1.310 1.310 1.310 1.310 3,500 -0.12(-8.39%)
Dec 22, 2023 1.410 1.440 1.410 1.430 8,936 +0.04(+2.88%)
Dec 21, 2023 1.410 1.427 1.390 1.390 16,740 +0.01(+0.72%)
Dec 20, 2023 1.385 1.385 1.380 1.380 1,650 -0.03(-2.13%)
Dec 19, 2023 1.410 1.410 1.410 1.410 10,120 -0.01(-0.78%)
Dec 18, 2023 1.440 1.440 1.340 1.421 1,905 +0.01(+0.79%)
Dec 15, 2023 1.380 1.410 1.380 1.410 6,788 +0.00(+0.36%)
Dec 14, 2023 1.440 1.440 1.400 1.405 1,200 +0.02(+1.08%)
Dec 13, 2023 1.340 1.390 1.340 1.390 2,980 +0.14(+11.20%)
Dec 12, 2023 1.300 1.300 1.250 1.250 6,800 -0.06(-4.58%)
Dec 11, 2023 1.310 1.310 1.310 1.310 1,900 -0.06(-4.38%)
Dec 08, 2023 1.370 1.380 1.350 1.370 15,200 -0.03(-2.14%)
Dec 07, 2023 1.400 1.400 1.388 1.400 3,200 +0.00(+0.00%)
Dec 06, 2023 1.420 1.420 1.400 1.400 1,650 -0.02(-1.41%)
Dec 04, 2023 1.420 10 -0.01(-0.70%)
Dec 01, 2023 1.430 1.430 1.420 1.430 10,450 +0.06(+4.38%)
Nov 29, 2023 1.370 500 +0.00(+0.00%)
Nov 28, 2023 1.320 1.370 1.320 1.370 540 +0.08(+6.37%)
Nov 27, 2023 1.300 1.300 1.288 1.288 1,400 -0.01(-0.92%)
Nov 24, 2023 1.300 1.300 1.278 1.300 4,900 +0.03(+2.36%)
Nov 22, 2023 1.254 1.270 1.254 1.270 7,058 +0.04(+3.25%)
Nov 20, 2023 1.230 100 -0.05(-3.91%)
Nov 17, 2023 1.250 1.280 1.231 1.280 6,728 +0.02(+1.59%)
Nov 15, 2023 1.260 200 +0.02(+1.61%)
Nov 14, 2023 1.253 1.253 1.238 1.240 700 +0.04(+3.33%)
Nov 13, 2023 1.200 1.220 1.182 1.200 7,000 -0.01(-1.05%)
Nov 10, 2023 1.213 1.213 1.213 1.213 1,000 -0.04(-3.29%)
Nov 09, 2023 1.240 1.254 1.240 1.254 7,120 +0.05(+4.50%)
Nov 06, 2023 1.200 0 -0.05(-4.00%)
Nov 03, 2023 1.250 1.250 1.250 1.250 1,700 +0.04(+3.39%)
Nov 02, 2023 1.209 1.209 1.209 1.209 500 +0.02(+1.76%)
Oct 30, 2023 1.188 100 +0.02(+1.55%)
Oct 27, 2023 1.190 1.190 1.170 1.170 4,427 -0.01(-0.85%)
Oct 23, 2023 1.180 0 -0.15(-11.28%)
Oct 20, 2023 1.340 1.340 1.330 1.330 12,240 -0.05(-3.62%)
Oct 18, 2023 1.380 0 -0.02(-1.43%)
Oct 13, 2023 1.400 0 +0.03(+2.19%)
Oct 12, 2023 1.480 1.480 1.370 1.370 1,812 -0.16(-10.46%)
Oct 11, 2023 1.535 1.535 1.530 1.530 1,200 +0.00(+0.00%)
Oct 10, 2023 1.530 1.530 1.530 1.530 1,200 +0.02(+1.32%)
Oct 06, 2023 1.510 30 +0.07(+4.86%)
Oct 04, 2023 1.440 2 +0.04(+2.86%)
Oct 03, 2023 1.400 1.400 1.400 1.400 4,200 +0.02(+1.45%)
Oct 02, 2023 1.348 1.380 1.314 1.380 2,593 -0.02(-1.43%)
Sep 29, 2023 1.420 1.420 1.380 1.400 1,391 +0.07(+5.26%)
Sep 28, 2023 1.295 1.330 1.295 1.330 9,316 +0.02(+1.14%)
Sep 27, 2023 1.300 1.320 1.240 1.315 10,693 +0.03(+2.73%)
Sep 26, 2023 1.330 1.330 1.250 1.280 5,705 -0.14(-9.86%)
Sep 25, 2023 1.420 1.420 1.420 1.420 1,110 -0.10(-6.58%)
Sep 22, 2023 1.520 1.520 1.520 1.520 1,500 +0.03(+2.01%)
Sep 21, 2023 1.510 1.510 1.480 1.490 2,550 -0.03(-1.97%)
Sep 20, 2023 1.510 1.520 1.510 1.520 801 -0.04(-2.28%)
Sep 18, 2023 1.555 350 -0.03(-2.18%)
Sep 15, 2023 1.620 1.683 1.590 1.590 6,407 -0.01(-0.63%)
Sep 14, 2023 1.500 1.607 1.500 1.600 8,774 +0.18(+12.68%)
Sep 13, 2023 1.261 1.420 1.261 1.420 7,411 +0.06(+4.41%)
Sep 12, 2023 1.200 1.370 1.200 1.360 6,485 +0.25(+22.52%)
Sep 11, 2023 1.110 1.115 1.090 1.110 2,674 -0.02(-1.77%)
Sep 07, 2023 1.130 100 -0.08(-6.61%)
Aug 30, 2023 1.210 0 +0.08(+7.08%)
Aug 28, 2023 1.130 0 +0.01(+0.89%)
Aug 25, 2023 1.120 1.120 1.120 1.120 1,000 +0.04(+3.70%)
Aug 24, 2023 1.080 1.080 1.080 1.080 3,000 +0.05(+4.86%)
Aug 23, 2023 1.070 1.070 1.023 1.030 10,800 -0.04(-3.75%)
Aug 22, 2023 1.070 1.070 1.070 1.070 200 +0.06(+6.02%)
Aug 18, 2023 1.009 0 -0.16(-13.74%)
Aug 17, 2023 1.170 1.170 1.170 1.170 1,000 -0.03(-2.50%)
Aug 16, 2023 1.200 1.200 1.200 1.200 100 -0.09(-7.26%)
Aug 11, 2023 1.294 0 +0.01(+1.09%)
Aug 10, 2023 1.280 1.281 1.280 1.280 7,325 +0.00(+0.00%)
Aug 03, 2023 1.280 0 +0.01(+0.79%)
Aug 02, 2023 1.280 1.280 1.270 1.270 2,600 +0.00(+0.00%)
Aug 01, 2023 1.280 1.280 1.270 1.270 3,200 -0.03(-2.31%)
Jul 31, 2023 1.305 1.305 1.290 1.300 5,315 -0.03(-2.26%)
Jul 27, 2023 1.330 0 -0.04(-2.92%)
Jul 26, 2023 1.370 1.410 1.370 1.370 3,200 +0.03(+2.05%)
Jul 21, 2023 1.343 0 -0.01(-0.56%)
Jul 19, 2023 1.350 0 -0.00(-0.05%)
Jul 18, 2023 1.304 1.360 1.304 1.351 9,195 +0.02(+1.69%)
Jul 17, 2023 1.328 1.328 1.328 1.328 1,000 -0.05(-3.75%)
Jul 14, 2023 1.391 1.391 1.350 1.380 9,806 -0.08(-5.48%)
Jul 13, 2023 1.440 1.460 1.365 1.460 9,732 -0.05(-3.31%)
Jul 12, 2023 1.510 1.510 1.510 1.510 100 +0.01(+0.67%)
Jul 11, 2023 1.500 1.500 1.500 1.500 200 +0.16(+11.94%)
Jul 06, 2023 1.340 0 +0.03(+1.90%)
Jun 26, 2023 1.315 0 +0.02(+1.94%)
Jun 23, 2023 1.290 1.290 1.290 1.290 122 -0.06(-4.44%)
Jun 22, 2023 1.320 1.350 1.290 1.350 2,968 +0.11(+9.31%)
Jun 21, 2023 1.210 1.238 1.210 1.235 8,876 -0.05(-4.26%)
Jun 20, 2023 1.280 1.292 1.280 1.290 3,400 +0.04(+3.20%)
Jun 16, 2023 1.400 1.400 1.243 1.250 9,700 -0.18(-12.71%)
Jun 15, 2023 1.432 1.432 1.432 1.432 400 -0.05(-3.50%)
Jun 14, 2023 1.530 1.530 1.480 1.484 6,870 -0.09(-5.48%)
Jun 12, 2023 1.570 0 -0.06(-3.88%)
Jun 07, 2023 1.633 0 +0.05(+3.38%)
Jun 06, 2023 1.570 1.580 1.570 1.580 3,330 -0.01(-0.70%)
Jun 05, 2023 1.592 1.600 1.591 1.591 1,401 +0.02(+1.34%)
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.