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

Mandalay Resources Corp (TSX: MND )

2.320 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 8, 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 30, 2015 0.9400 0.9500 0.9200 0.9300 61,507 +0.02(+2.20%)
Jan 29, 2015 0.9200 0.9300 0.8900 0.9100 475,264 -0.02(-2.15%)
Jan 28, 2015 0.9500 0.9500 0.9200 0.9300 155,090 -0.01(-1.06%)
Jan 27, 2015 0.9500 0.9700 0.9400 0.9400 422,193 -0.01(-1.05%)
Jan 26, 2015 0.9500 0.9500 0.9300 0.9500 245,421 +0.00(+0.00%)
Jan 23, 2015 0.9700 0.9700 0.9300 0.9500 132,692 -0.02(-2.06%)
Jan 22, 2015 1.000 1.000 0.9700 0.9700 849,646 -0.02(-2.02%)
Jan 21, 2015 1.040 1.040 0.9900 0.9900 1,419,268 -0.05(-4.81%)
Jan 20, 2015 1.030 1.040 1.020 1.040 673,193 +0.02(+1.96%)
Jan 19, 2015 1.020 1.020 0.9800 1.020 174,196 +0.01(+0.99%)
Jan 16, 2015 1.000 1.010 0.9800 1.010 872,878 +0.03(+3.06%)
Jan 15, 2015 0.9800 1.000 0.9800 0.9800 423,228 +0.01(+1.03%)
Jan 14, 2015 0.9500 0.9700 0.9500 0.9700 128,282 +0.02(+2.11%)
Jan 13, 2015 1.000 1.020 0.9500 0.9500 407,569 -0.05(-5.00%)
Jan 12, 2015 0.9400 1.000 0.9400 1.000 487,545 +0.07(+7.53%)
Jan 09, 2015 0.9000 0.9400 0.8900 0.9300 146,482 +0.05(+5.68%)
Jan 08, 2015 0.8900 0.9100 0.8700 0.8800 133,864 +0.01(+1.15%)
Jan 07, 2015 0.8900 0.9000 0.8500 0.8700 256,202 -0.03(-3.33%)
Jan 06, 2015 0.9000 0.9400 0.8700 0.9000 241,722 -0.01(-1.10%)
Jan 05, 2015 0.8700 0.9100 0.8400 0.9100 170,358 +0.05(+5.81%)
Jan 02, 2015 0.8900 0.9100 0.8600 0.8600 91,759 -0.05(-5.49%)
Dec 31, 2014 0.9100 0.9100 0.9100 0 +0.06(+7.06%)
Dec 30, 2014 0.8600 0.8800 0.8300 0.8500 269,242 +0.02(+2.41%)
Dec 29, 2014 0.8500 0.8700 0.8300 0.8300 237,452 -0.03(-3.49%)
Dec 24, 2014 0.8600 0.8600 0.8600 0 +0.01(+1.18%)
Dec 23, 2014 0.8700 0.8700 0.8400 0.8500 119,066 -0.02(-2.30%)
Dec 22, 2014 0.8800 0.8800 0.8600 0.8700 78,663 -0.01(-1.14%)
Dec 19, 2014 0.8500 0.8800 0.8400 0.8800 136,608 +0.03(+3.53%)
Dec 18, 2014 0.8500 0.8800 0.8500 0.8500 75,339 +0.00(+0.00%)
Dec 17, 2014 0.8400 0.8600 0.8400 0.8500 112,899 -0.01(-1.16%)
Dec 16, 2014 0.8600 0.8300 0.8600 34,360 +0.03(+3.61%)
Dec 15, 2014 0.8400 0.8600 0.8200 0.8300 84,382 -0.01(-1.19%)
Dec 12, 2014 0.8600 0.8600 0.8400 0.8400 471,325 -0.01(-1.18%)
Dec 11, 2014 0.8500 0.8500 0.8500 0.8500 379,177 +0.00(+0.00%)
Dec 10, 2014 0.8800 0.8800 0.8500 0.8500 513,335 -0.01(-1.16%)
Dec 09, 2014 0.8700 0.8800 0.8500 0.8600 260,421 +0.01(+1.18%)
Dec 08, 2014 0.8600 0.8800 0.8500 0.8500 114,198 -0.01(-1.16%)
Dec 05, 2014 0.8900 0.8900 0.8500 0.8600 70,674 -0.03(-3.37%)
Dec 04, 2014 0.8900 0.9000 0.8800 0.8900 190,741 +0.01(+1.14%)
Dec 03, 2014 0.8800 0.8800 0.8600 0.8800 137,206 +0.01(+1.15%)
Dec 02, 2014 0.8800 0.8800 0.8300 0.8700 38,223 +0.03(+3.57%)
Dec 01, 2014 0.8300 0.8900 0.8200 0.8400 390,068 +0.02(+2.44%)
Nov 28, 2014 0.8800 0.8800 0.8200 0.8200 618,820 -0.05(-5.75%)
Nov 27, 2014 0.9100 0.9100 0.8700 0.8700 76,094 -0.04(-4.40%)
Nov 26, 2014 0.9000 0.9300 0.8800 0.9100 520,251 +0.03(+3.41%)
Nov 25, 2014 0.9000 0.9000 0.8700 0.8800 172,489 -0.02(-2.22%)
Nov 24, 2014 0.8900 0.9100 0.8700 0.9000 193,664 +0.02(+2.27%)
Nov 21, 2014 0.8700 0.9000 0.8700 0.8800 553,636 +0.03(+3.53%)
Nov 20, 2014 0.8600 0.8700 0.8500 0.8500 202,907 +0.00(+0.00%)
Nov 19, 2014 0.8800 0.8800 0.8500 0.8500 702,498 -0.02(-2.30%)
Nov 18, 2014 0.8400 0.8900 0.8400 0.8700 2,488,699 +0.04(+4.82%)
Nov 17, 2014 0.8600 0.8700 0.8300 0.8300 3,808,680 -0.03(-3.49%)
Nov 14, 2014 0.8500 0.8700 0.8300 0.8600 1,674,768 +0.00(+0.00%)
Nov 13, 2014 0.9200 0.9200 0.8300 0.8600 741,322 -0.04(-4.44%)
Nov 12, 2014 0.9000 0.9100 0.9000 0.9000 278,289 +0.00(+0.00%)
Nov 11, 2014 0.9000 0.9100 0.8900 0.9000 625,738 +0.00(+0.00%)
Nov 10, 2014 0.9000 0.9300 0.9000 0.9000 141,262 -0.03(-3.23%)
Nov 07, 2014 0.9300 0.9500 0.9100 0.9300 662,709 +0.01(+1.09%)
Nov 06, 2014 0.9000 0.9300 0.8700 0.9200 101,223 +0.04(+4.55%)
Nov 05, 2014 0.8900 0.9100 0.8500 0.8800 354,631 -0.03(-3.30%)
Nov 04, 2014 0.9300 0.9400 0.9100 0.9100 69,699 -0.03(-3.19%)
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.