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 31, 2018 0.1537 0.1640 0.1530 0.1633 68,100 -0.00(-1.39%)
May 30, 2018 0.1656 0.1656 0.1656 0.1656 500 +0.00(+1.35%)
May 29, 2018 0.1634 0.1634 0.1634 0.1634 2,000 +0.01(+5.97%)
May 25, 2018 0.1542 0.1542 0.1542 0 -0.01(-3.62%)
May 24, 2018 0.1570 0.1642 0.1550 0.1600 27,300 -0.01(-3.03%)
May 23, 2018 0.1739 0.1739 0.1617 0.1650 35,303 -0.00(-2.83%)
May 22, 2018 0.1664 0.1793 0.1664 0.1698 12,489 -0.02(-12.43%)
May 21, 2018 0.1640 0.1939 0.1581 0.1939 42,400 +0.01(+5.55%)
May 18, 2018 0.1725 0.1837 0.1725 0.1837 4,500 +0.02(+9.35%)
May 17, 2018 0.1700 0.1700 0.1680 0.1680 5,500 -0.00(-1.18%)
May 16, 2018 0.1814 0.1814 0.1700 0.1700 2,354 -0.00(-2.30%)
May 15, 2018 0.1675 0.1780 0.1652 0.1740 156,100 +0.00(+2.35%)
May 11, 2018 0.1700 0.1700 0.1700 0 +0.01(+4.04%)
May 10, 2018 0.1633 0.1754 0.1633 0.1634 7,950 -0.02(-9.52%)
May 08, 2018 0.1806 0.1806 0.1806 0 +0.00(+1.98%)
May 07, 2018 0.1810 0.1810 0.1771 0.1771 11,500 +0.00(+1.20%)
May 04, 2018 0.1880 0.1880 0.1733 0.1750 5,500 +0.01(+7.96%)
May 02, 2018 0.1621 0.1621 0.1621 0 +0.00(+1.00%)
May 01, 2018 0.1605 0.1605 0.1605 0.1605 14,086 +0.00(+0.31%)
Apr 30, 2018 0.1605 0.1605 0.1600 0.1600 81,812 +0.00(+0.00%)
Apr 27, 2018 0.1614 0.1614 0.1600 0.1600 4,761 -0.02(-11.60%)
Apr 25, 2018 0.1810 0.1810 0.1810 0 +0.01(+4.87%)
Apr 24, 2018 0.1765 0.1770 0.1726 0.1726 3,050 -0.01(-4.64%)
Apr 23, 2018 0.1800 0.1810 0.1765 0.1810 103,040 -0.00(-2.43%)
Apr 20, 2018 0.1979 0.1979 0.1749 0.1855 14,000 +0.00(+0.27%)
Apr 19, 2018 0.1850 0.1850 0.1850 0.1850 40,000 +0.00(+0.00%)
Apr 18, 2018 0.1820 0.1890 0.1810 0.1850 64,500 +0.00(+0.05%)
Apr 17, 2018 0.1775 0.1883 0.1772 0.1849 43,450 +0.02(+9.41%)
Apr 16, 2018 0.1670 0.1800 0.1670 0.1690 9,750 -0.00(-0.59%)
Apr 12, 2018 0.1700 0.1700 0.1700 0 +0.00(+0.47%)
Apr 11, 2018 0.1719 0.1720 0.1610 0.1692 45,863 +0.02(+11.46%)
Apr 10, 2018 0.1692 0.1692 0.1518 0.1518 113,287 -0.01(-6.53%)
Apr 09, 2018 0.1497 0.1624 0.1497 0.1624 77,000 +0.00(+1.50%)
Apr 06, 2018 0.1600 0.1600 0.1600 0.1600 54,354 +0.00(+0.44%)
Apr 05, 2018 0.1593 0.1593 0.1593 0.1593 1,000 +0.01(+6.20%)
Apr 03, 2018 0.1500 0.1500 0.1500 0 +0.01(+7.53%)
Apr 02, 2018 0.1500 0.1500 0.1395 0.1395 750 -0.01(-5.93%)
Mar 29, 2018 0.1483 0.1483 0.1483 0 -0.00(-0.47%)
Mar 28, 2018 0.1742 0.1742 0.1490 0.1490 41,225 -0.01(-6.64%)
Mar 27, 2018 0.1700 0.1700 0.1596 0.1596 18,300 -0.01(-7.69%)
Mar 26, 2018 0.1729 0.1729 0.1729 0.1729 555 -0.01(-5.31%)
Mar 23, 2018 0.1700 0.1826 0.1700 0.1826 1,450 +0.01(+7.41%)
Mar 22, 2018 0.1660 0.1700 0.1660 0.1700 2,375 -0.00(-2.86%)
Mar 21, 2018 0.1646 0.1750 0.1646 0.1750 26,600 -0.00(-0.06%)
Mar 20, 2018 0.1752 0.1779 0.1632 0.1751 26,200 +0.00(+0.46%)
Mar 19, 2018 0.1810 0.1810 0.1743 0.1743 9,000 -0.00(-2.63%)
Mar 16, 2018 0.1805 0.1805 0.1790 0.1790 5,200 +0.00(+1.59%)
Mar 13, 2018 0.1762 0.1762 0.1762 0 -0.00(-0.62%)
Mar 12, 2018 0.1773 0.1773 0.1773 0.1773 2,000 -0.00(-1.50%)
Mar 09, 2018 0.1800 0.1870 0.1800 0.1800 9,750 +0.00(+0.00%)
Mar 08, 2018 0.1860 0.1910 0.1800 0.1800 8,000 -0.00(-0.50%)
Mar 07, 2018 0.1809 0.1809 0.1809 0.1809 650 +0.00(+2.61%)
Mar 06, 2018 0.1870 0.1871 0.1747 0.1763 57,000 -0.01(-6.62%)
Mar 05, 2018 0.1880 0.1888 0.1880 0.1888 1,316 -0.00(-0.79%)
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.