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 28, 2021 2.510 2.510 2.437 2.454 13,117 -0.06(-2.23%)
May 27, 2021 2.510 2.554 2.510 2.510 4,702 +0.16(+6.81%)
May 25, 2021 2.350 2.350 2.350 63 -0.05(-2.08%)
May 24, 2021 2.400 2.400 2.400 2.400 393 +0.04(+1.57%)
May 21, 2021 2.430 2.430 2.305 2.363 9,512 -0.11(-4.33%)
May 20, 2021 2.420 2.520 2.420 2.470 17,491 +0.09(+3.78%)
May 19, 2021 2.530 2.530 2.380 2.380 18,978 -0.11(-4.42%)
May 18, 2021 2.610 2.610 2.460 2.490 16,144 -0.08(-3.11%)
May 17, 2021 2.310 2.570 2.310 2.570 20,401 +0.28(+12.23%)
May 14, 2021 2.270 2.300 2.230 2.290 5,889 +0.00(+0.00%)
May 13, 2021 2.380 2.399 2.190 2.290 13,672 -0.03(-1.29%)
May 12, 2021 2.430 2.490 2.300 2.320 18,905 -0.24(-9.27%)
May 11, 2021 2.400 2.557 2.400 2.557 22,598 +0.12(+4.80%)
May 10, 2021 2.300 2.440 2.300 2.440 13,255 +0.18(+7.96%)
May 07, 2021 2.190 2.340 2.190 2.260 42,383 +0.08(+3.48%)
May 06, 2021 2.090 2.210 2.090 2.184 31,100 +0.12(+6.02%)
May 05, 2021 2.110 2.190 2.030 2.060 8,616 +0.02(+0.98%)
May 04, 2021 2.118 2.140 2.040 2.040 5,463 -0.10(-4.75%)
May 03, 2021 2.020 2.142 2.020 2.142 35,753 +0.15(+7.62%)
Apr 30, 2021 1.970 1.990 1.970 1.990 700 +0.02(+1.02%)
Apr 29, 2021 2.010 2.010 1.970 1.970 22,040 -0.07(-3.43%)
Apr 28, 2021 2.007 2.040 2.000 2.040 41,533 +0.03(+1.67%)
Apr 27, 2021 1.810 2.190 1.800 2.006 72,477 +0.30(+17.34%)
Apr 26, 2021 1.730 1.730 1.690 1.710 16,669 -0.04(-2.29%)
Apr 23, 2021 1.690 1.750 1.690 1.750 19,700 +0.08(+4.63%)
Apr 22, 2021 1.720 1.720 1.673 1.673 14,004 -0.08(-4.42%)
Apr 21, 2021 1.750 1.770 1.747 1.750 9,704 +0.05(+2.94%)
Apr 20, 2021 1.716 1.716 1.700 1.700 2,186 -0.02(-1.16%)
Apr 19, 2021 1.730 1.760 1.640 1.720 3,934 -0.01(-0.58%)
Apr 16, 2021 1.700 1.730 1.680 1.730 15,200 +0.05(+2.98%)
Apr 15, 2021 1.629 1.680 1.580 1.680 32,443 +0.09(+5.66%)
Apr 14, 2021 1.620 1.620 1.554 1.590 34,404 +0.03(+1.88%)
Apr 13, 2021 1.624 1.624 1.560 1.561 6,055 +0.06(+4.04%)
Apr 12, 2021 1.570 1.580 1.500 1.500 29,954 -0.09(-5.66%)
Apr 09, 2021 1.550 1.630 1.540 1.590 15,600 -0.07(-4.22%)
Apr 08, 2021 1.688 1.706 1.580 1.660 47,664 -0.01(-0.60%)
Apr 07, 2021 1.590 1.670 1.590 1.670 12,524 +0.07(+4.61%)
Apr 06, 2021 1.585 1.600 1.585 1.596 6,087 +0.01(+0.76%)
Apr 05, 2021 1.550 1.600 1.550 1.584 18,264 +0.03(+2.22%)
Apr 01, 2021 1.600 1.600 1.550 1.550 900 +0.00(+0.00%)
Mar 31, 2021 1.560 1.560 1.550 1.550 6,601 +0.03(+2.01%)
Mar 30, 2021 1.500 1.550 1.500 1.519 68,650 -0.03(-1.97%)
Mar 29, 2021 1.550 1.570 1.550 1.550 1,404 +0.03(+1.97%)
Mar 26, 2021 1.562 1.562 1.500 1.520 4,900 -0.01(-0.65%)
Mar 25, 2021 1.570 1.570 1.510 1.530 21,830 -0.00(-0.19%)
Mar 24, 2021 1.610 1.610 1.533 1.533 29,624 -0.06(-3.59%)
Mar 23, 2021 1.590 1.590 1.590 1.590 34,539 -0.01(-0.63%)
Mar 22, 2021 1.580 1.600 1.570 1.600 4,157 +0.00(+0.00%)
Mar 19, 2021 1.600 1.600 1.600 1.600 1,000 -0.01(-0.62%)
Mar 18, 2021 1.570 1.610 1.530 1.610 3,430 +0.04(+2.55%)
Mar 17, 2021 1.555 1.570 1.553 1.570 2,500 +0.05(+3.29%)
Mar 16, 2021 1.564 1.564 1.508 1.520 17,943 -0.08(-4.82%)
Mar 15, 2021 1.610 1.610 1.580 1.597 1,324 +0.05(+3.03%)
Mar 12, 2021 1.550 1.550 1.550 1.550 600 -0.07(-4.32%)
Mar 11, 2021 1.610 1.620 1.610 1.620 1,650 +0.00(+0.00%)
Mar 10, 2021 1.580 1.620 1.580 1.620 5,504 +0.05(+3.18%)
Mar 09, 2021 1.580 1.583 1.570 1.570 10,490 +0.04(+2.43%)
Mar 08, 2021 1.580 1.580 1.533 1.533 1,856 -0.04(-2.38%)
Mar 05, 2021 1.558 1.570 1.558 1.570 600 -0.02(-1.26%)
Mar 04, 2021 1.670 1.670 1.570 1.590 30,218 -0.08(-4.79%)
Mar 03, 2021 1.680 1.690 1.633 1.670 24,641 -0.04(-2.33%)
Mar 02, 2021 1.570 1.710 1.570 1.710 5,269 +0.09(+5.55%)
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.