Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mandalay Resources Corp (TSX: MND )

2.250 -0.080 (-3.43%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 13, 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 (%)
Jan 31, 2011 0.4500 0.4500 0.4500 0.4500 117,700 -0.03(-6.25%)
Jan 28, 2011 0.4800 0.4800 0.4800 0.4800 6,500 +0.00(+0.00%)
Jan 27, 2011 0.4600 0.4950 0.4600 0.4800 457,850 +0.02(+4.35%)
Jan 26, 2011 0.4100 0.4600 0.4100 0.4600 109,000 +0.05(+12.20%)
Jan 25, 2011 0.4200 0.4200 0.4000 0.4100 47,700 -0.03(-6.82%)
Jan 24, 2011 0.4100 0.4400 0.4100 0.4400 1,100 +0.02(+4.76%)
Jan 21, 2011 0.4500 0.4500 0.4200 0.4200 71,800 -0.03(-6.67%)
Jan 20, 2011 0.4500 0.4500 0.4300 0.4500 34,334 +0.05(+12.50%)
Jan 19, 2011 0.4500 0.4500 0.4000 0.4000 140,929 -0.03(-8.05%)
Jan 18, 2011 0.4500 0.4700 0.4200 0.4350 1,825,749 -0.01(-1.14%)
Jan 17, 2011 0.4600 0.4600 0.4400 0.4400 51,100 -0.03(-7.37%)
Jan 14, 2011 0.4550 0.4850 0.4550 0.4750 43,000 -0.01(-1.04%)
Jan 13, 2011 0.4550 0.4800 0.4550 0.4800 179,700 +0.01(+2.13%)
Jan 12, 2011 0.4600 0.4700 0.4550 0.4700 11,050 -0.01(-2.08%)
Jan 11, 2011 0.4700 0.4800 0.4700 0.4800 22,700 +0.00(+0.00%)
Jan 10, 2011 0.4300 0.4800 0.4300 0.4800 7,737 +0.06(+14.29%)
Jan 07, 2011 0.4200 0.4200 0.4200 0.4200 3,000 +0.00(+0.00%)
Jan 06, 2011 0.4500 0.4500 0.4200 0.4200 47,400 -0.03(-6.67%)
Jan 05, 2011 0.4500 0.4500 0.4500 0.4500 30,000 +0.00(+0.00%)
Jan 04, 2011 0.4800 0.4800 0.4500 0.4500 145,500 -0.01(-2.17%)
Dec 31, 2010 0.4700 0.4800 0.4600 0.4600 25,500 +0.00(+0.00%)
Dec 30, 2010 0.4600 0.4800 0.4500 0.4600 96,500 -0.01(-2.13%)
Dec 29, 2010 0.4350 0.4700 0.4350 0.4700 79,650 +0.02(+4.44%)
Dec 24, 2010 0.4200 0.4500 0.4200 0.4500 5,800 +0.03(+7.14%)
Dec 23, 2010 0.4300 0.4300 0.4100 0.4200 31,800 -0.01(-2.33%)
Dec 22, 2010 0.4600 0.4600 0.4300 0.4300 31,000 -0.01(-2.27%)
Dec 21, 2010 0.4550 0.4600 0.4000 0.4400 110,135 -0.03(-5.38%)
Dec 20, 2010 0.4650 0.4800 0.4500 0.4650 212,250 +0.01(+2.20%)
Dec 17, 2010 0.4700 0.5200 0.4550 0.4550 639,225 -0.01(-2.15%)
Dec 16, 2010 0.4800 0.4800 0.4400 0.4650 130,000 -0.01(-2.11%)
Dec 15, 2010 0.4550 0.5100 0.4550 0.4750 549,016 +0.03(+7.95%)
Dec 14, 2010 0.4450 0.4500 0.4400 0.4400 120,000 -0.01(-1.12%)
Dec 13, 2010 0.4550 0.4550 0.4300 0.4450 278,700 -0.01(-1.11%)
Dec 10, 2010 0.4400 0.4500 0.4250 0.4500 256,343 +0.01(+1.12%)
Dec 09, 2010 0.4000 0.4450 0.4000 0.4450 608,550 +0.04(+11.25%)
Dec 08, 2010 0.3650 0.4000 0.3650 0.4000 177,830 +0.02(+5.26%)
Dec 07, 2010 0.3900 0.3900 0.3800 0.3800 72,368 +0.04(+13.43%)
Dec 06, 2010 0.4000 0.4000 0.3350 0.3350 17,168,350 +0.01(+1.52%)
Dec 03, 2010 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 02, 2010 0.3400 0.3400 0.3300 0.3300 56,000 -0.02(-5.71%)
Dec 01, 2010 0.3250 0.3500 0.3200 0.3500 25,400 +0.01(+1.45%)
Nov 30, 2010 0.3500 0.3500 0.3450 0.3450 72,500 -0.01(-1.43%)
Nov 29, 2010 0.3500 0.3500 0.3500 0.3500 88,500 +0.00(+0.00%)
Nov 26, 2010 0.3500 0.3500 0.3500 0.3500 45,000 +0.00(+0.00%)
Nov 25, 2010 0.3300 0.3500 0.3300 0.3500 133,300 +0.01(+4.48%)
Nov 24, 2010 0.2950 0.3350 0.2950 0.3350 157,700 +0.04(+13.56%)
Nov 23, 2010 0.2650 0.2950 0.2600 0.2950 315,000 +0.03(+13.46%)
Nov 22, 2010 0.2600 0.2600 0.2600 0.2600 797,500 +0.00(+0.00%)
Nov 19, 2010 0.2550 0.2600 0.2550 0.2600 46,050 +0.01(+4.00%)
Nov 18, 2010 0.2600 0.2600 0.2500 0.2500 168,000 +0.00(+0.00%)
Nov 17, 2010 0.2500 0.2600 0.2500 0.2500 30,000 -0.01(-3.85%)
Nov 16, 2010 0.2750 0.2750 0.2600 0.2600 48,000 -0.02(-7.14%)
Nov 15, 2010 0.2900 0.2900 0.2800 0.2800 477,100 -0.01(-3.45%)
Nov 12, 2010 0.2900 0.2900 0.2900 0.2900 62,068 -0.01(-1.69%)
Nov 11, 2010 0.2950 0.2950 0.2800 0.2950 154,500 +0.00(+0.00%)
Nov 10, 2010 0.3200 0.3200 0.2950 0.2950 493,700 -0.03(-7.81%)
Nov 09, 2010 0.3000 0.3200 0.3000 0.3200 58,500 +0.02(+6.67%)
Nov 08, 2010 0.3000 0.3000 0.2900 0.3000 54,279 +0.01(+1.69%)
Nov 05, 2010 0.2850 0.3000 0.2850 0.2950 21,541 +0.01(+3.51%)
Nov 04, 2010 0.2750 0.3000 0.2750 0.2850 46,000 +0.00(+1.79%)
Nov 03, 2010 0.3000 0.3000 0.2800 0.2800 54,600 -0.01(-5.08%)
Nov 02, 2010 0.2800 0.2950 0.2800 0.2950 8,678 +0.01(+3.51%)
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.