Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mandalay Resources Corp (OP: MNDJF )

1.613 +0.043 (+2.77%)
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 30, 2014 0.8150 0.8150 0.7960 0.8086 2,450 +0.00(+0.57%)
May 29, 2014 0.8160 0.8160 0.7985 0.8040 56,133 -0.02(-2.19%)
May 28, 2014 0.8630 0.8630 0.8040 0.8220 182,047 -0.04(-4.75%)
May 27, 2014 0.8910 0.8910 0.8630 0.8630 24,100 -0.04(-4.85%)
May 23, 2014 0.9070 0.9070 0.9070 0 +0.01(+1.60%)
May 22, 2014 0.9130 0.9130 0.8920 0.8927 25,700 +0.00(+0.19%)
May 21, 2014 0.9120 0.9120 0.8900 0.8910 6,500 -0.02(-2.09%)
May 20, 2014 0.9230 0.9230 0.8959 0.9100 27,325 -0.01(-0.55%)
May 16, 2014 0.9150 0.9150 0.9150 0 +0.00(+0.11%)
May 15, 2014 0.9333 0.9333 0.9130 0.9140 26,300 -0.03(-2.77%)
May 14, 2014 0.9960 0.9960 0.9332 0.9400 19,182 -0.06(-5.55%)
May 13, 2014 0.9210 0.9952 0.9210 0.9952 37,307 +0.07(+7.71%)
May 12, 2014 0.9130 0.9240 0.9130 0.9240 9,575 +0.01(+1.54%)
May 09, 2014 0.9221 0.9221 0.9020 0.9100 19,700 -0.01(-0.82%)
May 08, 2014 0.9260 0.9260 0.8870 0.9175 51,100 +0.02(+2.40%)
May 07, 2014 0.9198 0.9198 0.8840 0.8960 6,700 -0.00(-0.23%)
May 06, 2014 0.8930 0.9160 0.8930 0.8981 12,016 -0.00(-0.38%)
May 05, 2014 0.8710 0.9016 0.8710 0.9015 68,100 +0.04(+5.19%)
May 02, 2014 0.8582 0.8650 0.8493 0.8570 45,090 -0.00(-0.46%)
May 01, 2014 0.8491 0.8630 0.8445 0.8610 29,600 -0.01(-0.99%)
Apr 30, 2014 0.8830 0.8830 0.8696 0.8696 10,777 +0.02(+2.07%)
Apr 29, 2014 0.8910 0.8910 0.8520 0.8520 16,550 -0.02(-2.74%)
Apr 28, 2014 0.8736 0.8950 0.8726 0.8760 16,200 +0.00(+0.26%)
Apr 25, 2014 0.8680 0.8811 0.8680 0.8737 14,700 +0.03(+4.01%)
Apr 24, 2014 0.8680 0.8850 0.8400 0.8400 78,314 -0.03(-3.00%)
Apr 23, 2014 0.8660 0.8750 0.8460 0.8660 113,250 +0.02(+2.00%)
Apr 22, 2014 0.8480 0.8500 0.8369 0.8490 21,600 -0.01(-0.76%)
Apr 21, 2014 0.8460 0.8770 0.8460 0.8555 14,800 -0.01(-1.12%)
Apr 17, 2014 0.8652 0.8652 0.8652 0 +0.00(+0.06%)
Apr 16, 2014 0.8569 0.8649 0.8478 0.8647 156,600 +0.01(+1.75%)
Apr 15, 2014 0.8530 0.8530 0.8439 0.8498 3,170 -0.01(-0.63%)
Apr 14, 2014 0.8598 0.8598 0.8552 0.8552 2,500 +0.01(+1.14%)
Apr 11, 2014 0.8688 0.8688 0.8456 0.8456 0 -0.01(-1.45%)
Apr 10, 2014 0.8732 0.8734 0.8580 0.8580 7,000 -0.00(-0.12%)
Apr 09, 2014 0.8750 0.8800 0.8590 0.8590 13,200 -0.02(-1.83%)
Apr 08, 2014 0.8566 0.8750 0.8566 0.8750 20,600 +0.01(+1.39%)
Apr 07, 2014 0.8400 0.8630 0.8400 0.8630 28,500 +0.00(+0.23%)
Apr 04, 2014 0.8610 0.8610 0.8610 0.8610 0 +0.02(+2.87%)
Apr 03, 2014 0.8580 0.8580 0.8370 0.8370 10,000 -0.01(-1.41%)
Apr 02, 2014 0.8220 0.8490 0.8100 0.8490 11,000 +0.03(+3.74%)
Apr 01, 2014 0.8210 0.8210 0.8010 0.8184 4,300 -0.00(-0.20%)
Mar 31, 2014 0.8050 0.8370 0.8050 0.8200 14,200 -0.01(-1.09%)
Mar 28, 2014 0.8443 0.8480 0.8200 0.8290 0 -0.00(-0.11%)
Mar 27, 2014 0.8610 0.8610 0.8282 0.8299 62,952 -0.01(-0.61%)
Mar 26, 2014 0.8750 0.8750 0.8350 0.8350 134,450 -0.02(-2.57%)
Mar 25, 2014 0.8570 0.8570 0.8532 0.8570 34,755 +0.00(+0.47%)
Mar 24, 2014 0.8586 0.8620 0.8530 0.8530 15,280 -0.02(-2.67%)
Mar 21, 2014 0.8610 0.8802 0.8610 0.8764 0 -0.00(-0.41%)
Mar 19, 2014 0.8800 0.8800 0.8800 0.8800 0 -0.00(-0.34%)
Mar 18, 2014 0.8830 0.8830 0.8830 0.8830 2,500 -0.01(-0.79%)
Mar 17, 2014 0.8900 0.8900 0.8900 0.8900 4,000 +0.03(+3.61%)
Mar 14, 2014 0.8855 0.8855 0.8590 0.8590 0 -0.00(-0.35%)
Mar 13, 2014 0.8564 0.8620 0.8564 0.8620 7,500 +0.01(+0.70%)
Mar 12, 2014 0.8556 0.8560 0.8556 0.8560 11,075 -0.01(-0.70%)
Mar 11, 2014 0.8610 0.8620 0.8610 0.8620 2,000 -0.01(-0.92%)
Mar 10, 2014 0.8668 0.8700 0.8668 0.8700 80,425 +0.00(+0.25%)
Mar 07, 2014 0.8710 0.8710 0.8633 0.8678 0 -0.02(-1.92%)
Mar 06, 2014 0.8610 0.8869 0.8610 0.8848 4,500 +0.03(+3.79%)
Mar 05, 2014 0.8525 0.8525 0.8525 0.8525 11,000 +0.00(+0.45%)
Mar 04, 2014 0.8503 0.8506 0.8441 0.8487 46,000 -0.03(-3.62%)
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.