Mandrake Resources Limited Historical Data - MAN | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Australia
ASX
Mandrake Resources Limited (MAN)
Mandrake Resources Limited (MAN) Historical

Mandrake Resources Limited (MAN)

0.032

-0.001

(-3.03%)

Closed April 26 2:00AM

Delayed by 20 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.003	-8.57142857143	0.035	0.035	0.031	719398	0.03317262	DE
4	-0.005	-13.5135135135	0.037	0.038	0.031	534776	0.03432513	DE
12	-0.008	-20	0.04	0.043	0.031	778175	0.03787586	DE
26	-0.002	-5.88235294118	0.034	0.053	0.031	875733	0.03912831	DE
52	-0.008	-20	0.04	0.056	0.031	1045492	0.04112055	DE
156	-0.133	-80.6060606061	0.165	0.28	0.031	2311253	0.07535767	DE
260	0.006	23.0769230769	0.026	0.28	0.009	2772548	0.0650779	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713939300	0.033	0	0.00	0.034	0.034	0.033	1532582
1713852900	0.033	-0.001	-2.94	0.0335	0.034	0.033	1453505
1713766500	0.034	0	0.00	0.034	0.034	0.033	413709
1713507300	0.034	-0.001	-2.86	0.034	0.034	0.034	187192
1713420900	0.035	0.001	2.94	0.035	0.035	0.035	10000
1713334500	0.034	-0.001	-2.86	0.035	0.035	0.034	644998
1713248100	0.035	0.001	2.94	0.036	0.036	0.035	456172
1713161700	0.034	-0.002	-5.56	0.034	0.034	0.034	100000
1712902500	0.036	0.001	2.86	0.036	0.036	0.036	3000
1712816100	0.035	0	0.00	0.035	0.036	0.035	833742
1712729700	0.035	0	0.00	0.035	0.035	0.034	1043230
1712643300	0.035	0	0.00	0.035	0.036	0.035	338270
1712553300	0.035	0	0.00	0.035	0.035	0.035	0
1712294100	0.035	-0.001	-2.78	0.036	0.036	0.035	714237
1712207700	0.036	0.001	2.86	0.035	0.037	0.035	138609
1712121300	0.035	-0.002	-5.41	0.037	0.037	0.035	1058424
1712034900	0.037	-0.001	-2.63	0.037	0.037	0.037	10250
1711602900	0.038	0.002	5.56	0.037	0.038	0.037	219913
1711516500	0.036	-0.001	-2.70	0.037	0.037	0.036	527655
1711430100	0.037	0.001	2.78	0.038	0.038	0.037	2009062
1711343700	0.036	-0.002	-5.26	0.038	0.038	0.036	1113232
1711084500	0.038	0.001	2.70	0.038	0.038	0.038	296356
1710998100	0.037	0	0.00	0.037	0.037	0.036	406360
1710911700	0.037	0	0.00	0.037	0.037	0.037	381103
1710825300	0.037	-0.001	-2.63	0.039	0.039	0.037	1097520
1710738900	0.038	-0.0005	-1.30	0.038	0.038	0.038	146000
1710479700	0.0385	0	0.00	0.039	0.039	0.0385	441025
1710393300	0.0385	-0.0015	-3.75	0.041	0.041	0.038	1706218
1710306900	0.04	0.002	5.26	0.04	0.042	0.04	6196772
1710220500	0.038	0	0.00	0.038	0.038	0.038	401480
1710134100	0.038	0	0.00	0.039	0.04	0.038	1190952
1709874900	0.038	-0.001	-2.56	0.038	0.038	0.038	992895
1709788500	0.039	0.001	2.63	0.04	0.04	0.038	1067701
1709702100	0.038	0	0.00	0.038	0.039	0.038	818513
1709615700	0.038	-0.001	-2.56	0.039	0.039	0.038	1135118
1709529300	0.039	-0.001	-2.50	0.04	0.04	0.039	404755
1709270100	0.04	0	0.00	0.04	0.04	0.039	221680
1709183700	0.04	0.002	5.26	0.04	0.04	0.039	929100
1709097300	0.038	-0.001	-2.56	0.04	0.04	0.037	985737
1709010900	0.039	-0.001	-2.50	0.04	0.041	0.039	1139699
1708924500	0.04	0.003	8.11	0.037	0.04	0.037	1825227
1708665300	0.037	0	0.00	0.037	0.037	0.036	602932
1708578900	0.037	-0.001	-2.63	0.039	0.039	0.037	813082
1708492500	0.038	-0.0005	-1.30	0.039	0.039	0.038	793323
1708406100	0.0385	-0.0005	-1.28	0.0385	0.039	0.0385	364844
1708319700	0.039	0	0.00	0.04	0.04	0.039	1006449
1708060500	0.039	0	0.00	0.039	0.039	0.039	197189
1707974100	0.039	-0.001	-2.50	0.039	0.039	0.039	530045
1707887700	0.04	0	0.00	0.04	0.04	0.039	750788
1707801300	0.04	0	0.00	0.04	0.04	0.04	587605
1707714900	0.04	-0.001	-2.44	0.041	0.041	0.04	630904
1707455700	0.041	0	0.00	0.0429999	0.0429999	0.041	1344508
1707369300	0.041	0	0.00	0.04	0.041	0.04	148396
1707282900	0.041	0.002	5.13	0.041	0.042	0.04	1833109
1707196500	0.039	0	0.00	0.0385	0.04	0.0385	106941
1707110100	0.039	0	0.00	0.038	0.039	0.038	19195
1706850900	0.039	-0.001	-2.50	0.04	0.04	0.039	316674
1706764500	0.04	0	0.00	0.04	0.04	0.04	28050
1706678100	0.04	0	0.00	0.041	0.041	0.04	111946
1706591700	0.04	-0.002	-4.76	0.041	0.041	0.04	363433
1706505300	0.042	0.004	10.53	0.039	0.042	0.038	914219

Mandrake Resources

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions