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 29, 2020 1.530 1.548 1.465 1.475 43,800 -0.01(-1.01%)
May 28, 2020 1.410 1.531 1.410 1.490 27,659 +0.08(+5.67%)
May 27, 2020 1.360 1.410 1.286 1.410 6,445 +0.07(+5.22%)
May 26, 2020 1.442 1.470 1.330 1.340 19,840 -0.09(-6.25%)
May 22, 2020 1.390 1.464 1.390 1.429 5,900 +0.04(+2.63%)
May 21, 2020 1.399 1.399 1.350 1.393 15,106 +0.01(+0.66%)
May 20, 2020 1.385 1.385 1.355 1.384 23,830 +0.09(+7.26%)
May 19, 2020 1.289 1.290 1.209 1.290 26,733 +0.16(+14.16%)
May 18, 2020 1.150 1.150 1.130 1.130 2,000 +0.00(+0.36%)
May 15, 2020 1.133 1.160 1.123 1.126 7,500 -0.06(-4.81%)
May 14, 2020 1.120 1.200 1.100 1.183 9,782 +0.08(+7.53%)
May 13, 2020 1.220 1.220 1.000 1.100 11,726 -0.11(-9.09%)
May 12, 2020 1.215 1.240 1.200 1.210 11,454 -0.01(-0.82%)
May 11, 2020 1.212 1.240 1.200 1.220 12,015 +0.01(+1.24%)
May 08, 2020 1.203 1.230 1.150 1.205 16,200 +0.02(+1.89%)
May 07, 2020 1.100 1.183 1.100 1.183 14,102 +0.10(+9.09%)
May 06, 2020 1.084 1.084 1.084 39 +0.00(+0.00%)
May 05, 2020 1.084 1.084 1.084 29 +0.00(+0.00%)
May 04, 2020 1.102 1.102 1.084 1.084 1,384 +0.02(+2.27%)
May 01, 2020 0.9801 1.065 0.9801 1.060 17,000 +0.03(+3.03%)
Apr 30, 2020 1.070 1.070 1.010 1.029 12,000 -0.02(-2.02%)
Apr 29, 2020 1.049 1.056 1.040 1.050 7,406 +0.00(+0.22%)
Apr 28, 2020 1.030 1.048 0.9126 1.048 17,160 +0.01(+0.74%)
Apr 27, 2020 1.062 1.062 1.020 1.040 11,558 +0.01(+0.97%)
Apr 24, 2020 1.060 1.070 1.000 1.030 89,900 +0.05(+5.05%)
Apr 23, 2020 0.9576 0.9805 0.9544 0.9805 5,550 +0.14(+16.87%)
Apr 22, 2020 0.7900 0.8666 0.7900 0.8390 3,597 +0.07(+9.63%)
Apr 21, 2020 0.7600 0.7653 0.7600 0.7653 2,800 +0.01(+1.90%)
Apr 17, 2020 0.7510 0.7510 0.7510 0 -0.04(-4.79%)
Apr 16, 2020 0.7695 0.8225 0.7695 0.7888 20,153 +0.04(+5.03%)
Apr 15, 2020 0.7684 0.7854 0.7333 0.7510 5,250 -0.05(-6.59%)
Apr 14, 2020 0.7900 0.8040 0.7735 0.8040 5,639 +0.17(+26.38%)
Apr 13, 2020 0.5308 0.6435 0.5308 0.6362 6,060 +0.10(+17.81%)
Apr 09, 2020 0.4980 0.5712 0.4980 0.5400 15,600 +0.03(+6.30%)
Apr 08, 2020 0.5023 0.5080 0.5023 0.5080 3,500 +0.00(+0.40%)
Apr 07, 2020 0.5211 0.5400 0.5060 0.5060 7,400 -0.02(-2.97%)
Apr 06, 2020 0.4885 0.5215 0.4885 0.5215 3,171 +0.05(+10.96%)
Apr 03, 2020 0.4700 0.4700 0.4700 0.4700 3,000 -0.02(-3.19%)
Apr 01, 2020 0.4855 0.4855 0.4855 0 -0.00(-0.04%)
Mar 31, 2020 0.4857 0.4857 0.4857 0.4857 225 -0.02(-4.16%)
Mar 30, 2020 0.5169 0.5169 0.5068 0.5068 3,616 -0.01(-2.54%)
Mar 27, 2020 0.5002 0.5200 0.5002 0.5200 5,000 -0.01(-2.71%)
Mar 26, 2020 0.5300 0.5345 0.5137 0.5345 7,900 +0.04(+9.08%)
Mar 25, 2020 0.4900 0.4900 0.4900 50 +0.00(+0.00%)
Mar 24, 2020 0.4800 0.4900 0.4800 0.4900 25,100 +0.01(+2.21%)
Mar 23, 2020 0.4794 0.4794 0.4794 0.4794 200 +0.00(+0.93%)
Mar 20, 2020 0.4750 0.4750 0.4750 0.4750 100 +0.07(+18.75%)
Mar 18, 2020 0.4000 0.4000 0.4000 0 -0.10(-20.00%)
Mar 17, 2020 0.4344 0.5000 0.4344 0.5000 5,800 +0.11(+27.23%)
Mar 16, 2020 0.4000 0.4315 0.3930 0.3930 6,849 -0.03(-6.43%)
Mar 13, 2020 0.4200 0.4200 0.4200 0.4200 5,000 -0.01(-1.82%)
Mar 12, 2020 0.4600 0.4600 0.4232 0.4278 32,750 -0.05(-10.30%)
Mar 11, 2020 0.4769 0.4769 0.4769 0.4769 1,176 +0.01(+2.05%)
Mar 10, 2020 0.5050 0.5050 0.4673 0.4673 2,520 -0.03(-6.91%)
Mar 05, 2020 0.5020 0.5020 0.5020 0 -0.00(-0.28%)
Mar 04, 2020 0.4455 0.5034 0.4455 0.5034 21,000 +0.01(+1.94%)
Mar 03, 2020 0.5100 0.5230 0.4938 0.4938 5,700 +0.03(+5.74%)
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.