Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mandalay Resources Corp (OP: MNDJF )

1.690 +0.010 (+0.60%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Nov 29, 2019 0.6200 0.6200 0.6112 0.6112 5,100 -0.00(-0.36%)
Nov 27, 2019 0.5974 0.6200 0.5974 0.6134 5,400 +0.02(+3.97%)
Nov 26, 2019 0.5927 0.5963 0.5900 0.5900 48,030 +0.00(+0.17%)
Nov 25, 2019 0.5850 0.5900 0.5800 0.5890 15,875 -0.01(-1.09%)
Nov 22, 2019 0.5850 0.5955 0.5850 0.5955 38,200 +0.01(+1.79%)
Nov 21, 2019 0.5850 0.5850 0.5850 0.5850 300 -0.00(-0.17%)
Nov 20, 2019 0.5970 0.6035 0.5739 0.5860 4,725 -0.05(-8.44%)
Nov 19, 2019 0.6254 0.6400 0.6254 0.6400 3,209 +0.03(+4.92%)
Nov 18, 2019 0.6100 0.6100 0.6020 0.6100 21,620 +0.01(+1.67%)
Nov 15, 2019 0.5770 0.6000 0.5770 0.6000 5,400 +0.02(+2.97%)
Nov 14, 2019 0.5900 0.5900 0.5827 0.5827 5,000 -0.01(-1.24%)
Nov 13, 2019 0.5800 0.5900 0.5800 0.5900 5,300 +0.01(+1.88%)
Nov 11, 2019 0.5791 0.5791 0.5791 0 -0.03(-4.91%)
Nov 08, 2019 0.6090 0.6090 0.6090 0.6090 1,000 -0.03(-3.94%)
Nov 07, 2019 0.6340 0.6340 0.6340 0.6340 1,000 +0.01(+1.44%)
Nov 06, 2019 0.6000 0.6340 0.6000 0.6250 24,060 +0.04(+6.27%)
Nov 05, 2019 0.6038 0.6038 0.5861 0.5881 12,000 -0.02(-3.91%)
Nov 04, 2019 0.6031 0.6191 0.6031 0.6120 3,200 +0.01(+2.34%)
Nov 01, 2019 0.5980 0.5980 0.5980 0.5980 1,000 -0.01(-1.81%)
Oct 30, 2019 0.6090 0.6090 0.6090 0 +0.00(+0.00%)
Oct 29, 2019 0.6000 0.6120 0.5690 0.6090 9,980 -0.02(-3.33%)
Oct 28, 2019 0.6380 0.6380 0.6300 0.6300 3,355 -0.01(-1.56%)
Oct 25, 2019 0.7175 0.7175 0.6400 0.6400 10,200 +0.00(+0.53%)
Oct 24, 2019 0.6330 0.6366 0.6250 0.6366 10,400 -0.01(-1.76%)
Oct 23, 2019 0.6900 0.6900 0.6480 0.6480 2,000 -0.04(-5.37%)
Oct 22, 2019 0.6848 0.6848 0.6848 0.6848 3,020 +0.01(+1.45%)
Oct 21, 2019 0.6750 0.6750 0.6750 0.6750 225 -0.04(-6.22%)
Oct 18, 2019 0.7552 0.7552 0.6780 0.7198 24,600 -0.13(-15.40%)
Oct 17, 2019 0.8508 0.8508 0.8508 0.8508 1,000 +0.02(+2.63%)
Oct 16, 2019 0.8290 0.8290 0.8290 0.8290 150 +0.00(+0.34%)
Oct 15, 2019 0.8338 0.8338 0.8262 0.8262 1,560 -0.02(-2.22%)
Oct 11, 2019 0.8450 0.8450 0.8450 0 +0.01(+1.77%)
Oct 10, 2019 0.8303 0.8303 0.8303 0.8303 2,465 -0.02(-1.81%)
Oct 07, 2019 0.8456 0.8456 0.8456 0 -0.00(-0.28%)
Oct 04, 2019 0.8480 0.8480 0.8480 0.8480 100 +0.00(+0.38%)
Oct 03, 2019 0.8448 0.8448 0.8448 0.8448 181 -0.05(-5.50%)
Oct 02, 2019 0.8940 0.8940 0.8940 19 +0.00(+0.00%)
Sep 30, 2019 0.8940 0.8940 0.8940 0 -0.08(-8.31%)
Sep 26, 2019 0.9750 0.9750 0.9750 0 -0.08(-7.14%)
Sep 25, 2019 1.050 1.050 1.050 1.050 1,000 +0.02(+2.03%)
Sep 24, 2019 1.016 1.047 1.007 1.029 17,239 +0.02(+1.92%)
Sep 23, 2019 0.9825 1.010 0.9825 1.010 9,000 +0.06(+6.79%)
Sep 18, 2019 0.9455 0.9455 0.9455 0 +0.02(+2.45%)
Sep 17, 2019 0.9229 0.9229 0.9229 12 +0.00(+0.00%)
Sep 16, 2019 0.9229 0.9229 0.9229 0.9229 500 -0.01(-1.47%)
Sep 13, 2019 0.9367 0.9367 0.9367 0.9367 300 +0.03(+3.61%)
Sep 11, 2019 0.9041 0.9041 0.9041 0 +0.01(+1.40%)
Sep 10, 2019 0.8860 0.9060 0.8860 0.8916 12,000 -0.01(-1.12%)
Sep 09, 2019 0.9080 0.9177 0.8402 0.9017 45,764 -0.00(-0.36%)
Sep 06, 2019 0.9050 0.9050 0.9050 0.9050 13,800 +0.00(+0.04%)
Sep 05, 2019 0.8641 0.9059 0.8641 0.9046 5,799 -0.03(-3.05%)
Sep 04, 2019 0.9140 0.9331 0.9140 0.9331 2,100 +0.04(+4.27%)
Sep 03, 2019 0.8929 0.8950 0.8915 0.8949 77,820 -0.00(-0.27%)
Aug 30, 2019 0.8689 0.8983 0.8689 0.8973 16,300 -0.02(-2.46%)
Aug 29, 2019 0.9199 0.9199 0.9199 303,907 +0.00(+0.00%)
Aug 28, 2019 0.8966 0.9199 0.8966 0.9199 284,900 +0.06(+7.46%)
Aug 27, 2019 0.8510 0.8700 0.7941 0.8560 40,040 +0.01(+0.71%)
Aug 26, 2019 0.8502 0.8502 0.8300 0.8500 1,750 -0.02(-1.73%)
Aug 23, 2019 0.8500 0.8680 0.8300 0.8650 54,700 -0.02(-1.70%)
Aug 22, 2019 0.8800 0.8800 0.8800 0.8800 8,745 -0.00(-0.52%)
Aug 21, 2019 0.9200 0.9200 0.8846 0.8846 63,630 -0.04(-4.52%)
Aug 20, 2019 0.9324 0.9324 0.9265 0.9265 12,700 +0.03(+3.54%)
Aug 19, 2019 0.8948 0.8948 0.8948 0.8948 500 -0.05(-4.93%)
Aug 16, 2019 0.9160 0.9512 0.9160 0.9412 120,400 +0.01(+1.58%)
Aug 15, 2019 0.9464 0.9571 0.9266 0.9266 38,630 -0.07(-7.34%)
Aug 14, 2019 0.9401 1.002 0.9401 1.000 12,415 +0.00(+0.43%)
Aug 13, 2019 0.9900 1.003 0.9900 0.9957 3,001 -0.02(-1.92%)
Aug 12, 2019 1.033 1.033 1.000 1.015 25,035 +0.02(+2.01%)
Aug 09, 2019 0.9940 1.010 0.9741 0.9952 3,200 +0.01(+0.96%)
Aug 08, 2019 0.9678 0.9857 0.9678 0.9857 320 +0.03(+2.77%)
Aug 07, 2019 1.086 1.086 0.9591 0.9591 11,880 -0.09(-8.66%)
Aug 06, 2019 0.9620 1.120 0.9580 1.050 40,890 +0.05(+5.00%)
Aug 05, 2019 0.8801 1.010 0.8801 1.000 770 +0.06(+6.45%)
Aug 02, 2019 0.9460 0.9460 0.9394 0.9394 1,100 +0.02(+1.94%)
Aug 01, 2019 0.9500 0.9600 0.9215 0.9215 33,303 -0.09(-9.21%)
Jul 31, 2019 1.010 1.030 1.007 1.015 22,069 +0.00(+0.49%)
Jul 30, 2019 1.060 1.060 1.010 1.010 44,400 +0.91(+910.10%)
Jul 01, 2019 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 28, 2019 0.1100 0.1100 0.1000 0.1000 163,500 -0.00(-0.10%)
Jun 27, 2019 0.1089 0.1089 0.1000 0.1001 181,000 +0.00(+0.10%)
Jun 26, 2019 0.1153 0.1153 0.1000 0.1000 52,000 -0.01(-11.19%)
Jun 25, 2019 0.1128 0.1128 0.1126 0.1126 5,200 +0.01(+7.24%)
Jun 24, 2019 0.1119 0.1119 0.1042 0.1050 55,550 +0.00(+5.00%)
Jun 21, 2019 0.1026 0.1052 0.1000 0.1000 221,600 +0.00(+2.77%)
Jun 20, 2019 0.0990 0.1043 0.0929 0.0973 346,900 +0.01(+13.80%)
Jun 19, 2019 0.0874 0.0919 0.0743 0.0855 243,200 +0.01(+8.23%)
Jun 18, 2019 0.0839 0.0839 0.0785 0.0790 33,200 +0.01(+9.72%)
Jun 17, 2019 0.0720 0.0720 0.0720 0.0720 10,000 -0.00(-0.28%)
Jun 14, 2019 0.0722 0.0722 0.0722 0.0722 8,000 +0.00(+3.00%)
Jun 13, 2019 0.0556 0.0701 0.0556 0.0701 317,100 +0.00(+1.59%)
Jun 11, 2019 0.0690 0.0690 0.0690 0 +0.01(+12.20%)
Jun 10, 2019 0.0553 0.0695 0.0553 0.0615 29,600 -0.00(-6.82%)
Jun 07, 2019 0.0651 0.0660 0.0651 0.0660 10,000 +0.01(+9.09%)
Jun 06, 2019 0.0586 0.0605 0.0586 0.0605 28,450 -0.01(-12.06%)
Jun 05, 2019 0.0723 0.0723 0.0668 0.0688 126,700 +0.01(+17.41%)
Jun 04, 2019 0.0545 0.0656 0.0545 0.0586 202,164 -0.01(-8.58%)
Jun 03, 2019 0.0652 0.0652 0.0544 0.0641 523,350 +0.01(+18.48%)
May 31, 2019 0.0666 0.0666 0.0541 0.0541 27,500 -0.01(-16.25%)
May 30, 2019 0.0542 0.0646 0.0542 0.0646 285,050 +0.00(+6.08%)
May 29, 2019 0.0509 0.0609 0.0488 0.0609 88,967 +0.00(+4.82%)
May 28, 2019 0.0650 0.0650 0.0581 0.0581 194,550 -0.01(-10.62%)
May 24, 2019 0.0605 0.0650 0.0580 0.0650 2,300 +0.00(+0.00%)
May 23, 2019 0.0663 0.0663 0.0650 0.0650 47,900 -0.01(-9.97%)
May 22, 2019 0.0722 0.0722 0.0722 0.0722 500 +0.01(+9.56%)
May 21, 2019 0.0658 0.0759 0.0620 0.0659 388,300 +0.00(+1.38%)
May 20, 2019 0.0650 0.0650 0.0650 0.0650 4,400 -0.01(-18.24%)
May 17, 2019 0.0768 0.0795 0.0768 0.0795 20,400 +0.01(+20.82%)
May 16, 2019 0.0600 0.0692 0.0600 0.0658 4,500 -0.01(-12.50%)
May 15, 2019 0.0655 0.0752 0.0655 0.0752 111,800 +0.00(+1.21%)
May 14, 2019 0.0797 0.0797 0.0655 0.0743 3,014 -0.01(-6.78%)
May 13, 2019 0.0725 0.0797 0.0725 0.0797 10,500 +0.00(+5.84%)
May 10, 2019 0.0753 0.0753 0.0753 0.0753 300 +0.01(+14.96%)
May 08, 2019 0.0655 0.0655 0.0655 0 -0.01(-16.98%)
May 07, 2019 0.0692 0.0789 0.0692 0.0789 7,800 +0.01(+7.79%)
May 06, 2019 0.0717 0.0743 0.0717 0.0732 27,400 -0.01(-7.92%)
May 03, 2019 0.0795 0.0795 0.0795 0.0795 1,600 -0.00(-0.13%)
Apr 29, 2019 0.0796 0.0796 0.0796 0 -0.00(-4.21%)
Apr 26, 2019 0.0831 0.0831 0.0831 0.0831 700 +0.00(+0.36%)
Apr 25, 2019 0.0716 0.0828 0.0716 0.0828 1,600 +0.01(+7.53%)
Apr 24, 2019 0.0692 0.0770 0.0692 0.0770 21,800 -0.01(-7.45%)
Apr 23, 2019 0.0723 0.0832 0.0701 0.0832 43,800 -0.00(-5.13%)
Apr 22, 2019 0.0877 0.0877 0.0877 0.0877 1,200 +0.01(+6.17%)
Apr 18, 2019 0.0840 0.0840 0.0826 0.0826 3,100 +0.01(+10.87%)
Apr 16, 2019 0.0745 0.0745 0.0745 0 -0.00(-5.10%)
Apr 15, 2019 0.0785 0.0785 0.0785 0.0785 25,400 +0.00(+1.29%)
Apr 12, 2019 0.0844 0.0844 0.0775 0.0775 179,900 -0.00(-3.61%)
Apr 11, 2019 0.0896 0.0896 0.0804 0.0804 2,272,755 -0.00(-0.62%)
Apr 10, 2019 0.0850 0.0869 0.0809 0.0809 137,637 +0.00(+0.25%)
Apr 09, 2019 0.0810 0.0810 0.0807 0.0807 92,050 -0.01(-6.92%)
Apr 08, 2019 0.0893 0.0893 0.0867 0.0867 8,000 +0.01(+13.48%)
Apr 05, 2019 0.0825 0.0825 0.0764 0.0764 141,500 -0.01(-15.21%)
Apr 04, 2019 0.0851 0.0901 0.0812 0.0901 5,000 +0.01(+7.26%)
Apr 03, 2019 0.0812 0.0840 0.0775 0.0840 46,600 +0.00(+3.45%)
Apr 02, 2019 0.0775 0.0870 0.0775 0.0812 53,500 -0.00(-4.47%)
Apr 01, 2019 0.0849 0.0850 0.0812 0.0850 575,900 -0.00(-2.30%)
Mar 29, 2019 0.0870 0.0870 0.0870 0.0870 73,000 +0.00(+3.08%)
Mar 28, 2019 0.0769 0.0900 0.0769 0.0844 358,250 -0.01(-7.15%)
Mar 27, 2019 0.0870 0.0912 0.0870 0.0909 96,500 +0.00(+3.41%)
Mar 26, 2019 0.0909 0.0915 0.0879 0.0879 64,500 -0.01(-7.38%)
Mar 25, 2019 0.0913 0.0953 0.0913 0.0949 53,500 -0.00(-0.21%)
Mar 22, 2019 0.0989 0.0989 0.0875 0.0951 79,500 -0.00(-0.21%)
Mar 21, 2019 0.0992 0.0992 0.0919 0.0953 249,734 -0.00(-0.73%)
Mar 20, 2019 0.0888 0.0960 0.0888 0.0960 143,900 +0.00(+1.05%)
Mar 19, 2019 0.0947 0.0950 0.0919 0.0950 131,664 -0.00(-0.94%)
Mar 18, 2019 0.0931 0.1032 0.0931 0.0959 42,691 -0.00(-3.91%)
Mar 15, 2019 0.0995 0.0995 0.0998 100,000 +0.00(+0.30%)
Mar 14, 2019 0.0990 0.0995 0.0956 0.0995 394,000 -0.00(-0.50%)
Mar 13, 2019 0.0994 0.1000 0.0994 0.1000 35,900 +0.00(+4.93%)
Mar 12, 2019 0.1020 0.1020 0.0922 0.0953 327,700 -0.01(-7.57%)
Mar 11, 2019 0.1030 0.1100 0.0994 0.1031 246,500 +0.00(+0.78%)
Mar 08, 2019 0.0956 0.1023 0.0949 0.1023 184,100 +0.00(+3.54%)
Mar 07, 2019 0.0929 0.1000 0.0929 0.0988 114,000 +0.00(+4.00%)
Mar 06, 2019 0.0917 0.1024 0.0917 0.0950 46,800 +0.00(+3.15%)
Mar 05, 2019 0.0842 0.0950 0.0842 0.0921 18,980 -0.00(-4.56%)
Mar 04, 2019 0.0927 0.0965 0.0927 0.0965 19,100 -0.01(-8.18%)
Mar 01, 2019 0.1076 0.1076 0.1008 0.1051 51,200 +0.01(+5.10%)
Feb 28, 2019 0.0890 0.1000 0.0890 0.1000 140,000 +0.01(+11.98%)
Feb 27, 2019 0.0780 0.0893 0.0780 0.0893 28,300 +0.01(+11.63%)
Feb 26, 2019 0.0737 0.0800 0.0737 0.0800 15,500 +0.00(+0.38%)
Feb 25, 2019 0.0750 0.0814 0.0750 0.0797 59,050 -0.00(-0.38%)
Feb 22, 2019 0.0750 0.0829 0.0750 0.0800 135,000 +0.00(+2.56%)
Feb 21, 2019 0.0780 0.0780 0.0780 0.0780 2,500 +0.00(+0.13%)
Feb 20, 2019 0.0850 0.0850 0.0778 0.0779 259,425 -0.00(-4.30%)
Feb 19, 2019 0.0778 0.0888 0.0778 0.0814 67,407 -0.01(-8.13%)
Feb 15, 2019 0.0812 0.0886 0.0812 0.0886 146,000 +0.00(+4.24%)
Feb 14, 2019 0.0791 0.0882 0.0791 0.0850 61,500 +0.00(+2.41%)
Feb 13, 2019 0.0851 0.0851 0.0830 0.0830 63,300 -0.01(-7.16%)
Feb 12, 2019 0.0779 0.0920 0.0779 0.0894 194,750 -0.01(-12.78%)
Feb 11, 2019 0.1025 0.1025 0.1025 0.1025 5,000 +0.01(+6.66%)
Feb 08, 2019 0.0878 0.1039 0.0878 0.0961 134,300 +0.01(+6.78%)
Feb 07, 2019 0.0854 0.0900 0.0854 0.0900 17,500 -0.01(-13.71%)
Feb 06, 2019 0.1043 0.1043 0.1043 0.1043 10,000 -0.00(-0.38%)
Feb 05, 2019 0.1085 0.1085 0.0979 0.1047 21,800 -0.01(-6.85%)
Feb 04, 2019 0.1105 0.1124 0.1032 0.1124 8,865 -0.00(-2.26%)
Feb 01, 2019 0.1108 0.1150 0.1050 0.1150 43,000 +0.00(+0.44%)
Jan 31, 2019 0.1062 0.1161 0.1062 0.1145 201,200 -0.00(-3.70%)
Jan 30, 2019 0.1085 0.1200 0.1085 0.1189 1,248,300 +0.01(+6.83%)
Jan 29, 2019 0.1100 0.1113 0.1037 0.1113 27,500 +0.00(+3.53%)
Jan 28, 2019 0.1022 0.1099 0.1022 0.1075 64,150 +0.00(+3.07%)
Jan 25, 2019 0.1060 0.1114 0.1037 0.1043 111,000 +0.01(+5.14%)
Jan 24, 2019 0.0857 0.1034 0.0857 0.0992 112,138 +0.01(+8.42%)
Jan 23, 2019 0.0774 0.0924 0.0774 0.0915 150,467 +0.00(+3.04%)
Jan 22, 2019 0.0888 0.0888 0.0888 0.0888 5,000 +0.01(+15.03%)
Jan 18, 2019 0.0850 0.0920 0.0772 0.0772 143,300 -0.01(-9.18%)
Jan 17, 2019 0.0850 0.0850 0.0850 0.0850 28,000 -0.01(-8.60%)
Jan 16, 2019 0.0850 0.0960 0.0849 0.0930 231,600 +0.01(+9.67%)
Jan 15, 2019 0.0781 0.0890 0.0781 0.0848 103,662 -0.01(-7.83%)
Jan 14, 2019 0.0830 0.0920 0.0830 0.0920 96,232 -0.01(-8.00%)
Jan 11, 2019 0.0936 0.1000 0.0900 0.1000 88,200 +0.01(+14.94%)
Jan 10, 2019 0.0887 0.1000 0.0770 0.0870 645,200 -0.00(-2.14%)
Jan 09, 2019 0.0890 0.0890 0.0889 0.0889 7,800 +0.00(+4.59%)
Jan 08, 2019 0.0815 0.0850 0.0808 0.0850 56,700 +0.01(+21.43%)
Jan 07, 2019 0.0842 0.0920 0.0664 0.0700 645,800 -0.01(-12.72%)
Jan 04, 2019 0.0756 0.0880 0.0756 0.0802 62,700 +0.01(+8.38%)
Jan 03, 2019 0.0590 0.0800 0.0590 0.0740 237,646 +0.01(+23.33%)
Jan 02, 2019 0.0600 0.0600 0.0500 0.0600 161,644 +0.01(+22.45%)
Dec 31, 2018 0.0561 0.0570 0.0490 0.0490 153,000 -0.01(-15.08%)
Dec 28, 2018 0.0564 0.0577 0.0437 0.0577 234,400 +0.01(+15.40%)
Dec 27, 2018 0.0463 0.0570 0.0412 0.0500 669,716 +0.00(+0.00%)
Dec 26, 2018 0.0437 0.0500 0.0437 0.0500 44,900 +0.00(+0.00%)
Dec 24, 2018 0.0450 0.0500 0.0393 0.0500 180,000 +0.01(+11.11%)
Dec 21, 2018 0.0542 0.0570 0.0440 0.0450 409,100 -0.01(-18.18%)
Dec 20, 2018 0.0494 0.0550 0.0492 0.0550 232,060 +0.00(+3.19%)
Dec 19, 2018 0.0396 0.0533 0.0396 0.0533 266,200 +0.01(+13.16%)
Dec 18, 2018 0.0397 0.0493 0.0397 0.0471 254,392 +0.01(+18.64%)
Dec 17, 2018 0.0398 0.0511 0.0397 0.0397 149,000 -0.01(-26.07%)
Dec 14, 2018 0.0540 0.0540 0.0497 0.0537 37,500 +0.01(+19.33%)
Dec 13, 2018 0.0450 0.0450 0.0450 0.0450 529 +0.00(+2.97%)
Dec 12, 2018 0.0549 0.0549 0.0437 0.0437 68,500 -0.01(-18.47%)
Dec 11, 2018 0.0533 0.0536 0.0450 0.0536 8,200 +0.01(+19.11%)
Dec 10, 2018 0.0362 0.0540 0.0362 0.0450 26,800 -0.01(-10.00%)
Dec 07, 2018 0.0364 0.0500 0.0364 0.0500 171,700 +0.01(+11.11%)
Dec 06, 2018 0.0450 0.0500 0.0360 0.0450 271,300 -0.01(-18.18%)
Dec 04, 2018 0.0580 0.0580 0.0442 0.0550 36,800 -0.00(-5.17%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.