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

Mandalay Resources Corp (TSX: MND )

2.330 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, May 10, 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 30, 2012 1.030 1.050 1.000 1.050 1,020,077 +0.01(+0.96%)
Nov 29, 2012 1.030 1.050 1.010 1.040 460,800 +0.02(+1.96%)
Nov 28, 2012 1.000 1.030 0.9800 1.020 414,978 -0.01(-0.97%)
Nov 27, 2012 1.020 1.030 1.020 1.030 224,850 +0.01(+0.98%)
Nov 26, 2012 1.040 1.040 1.000 1.020 452,694 -0.03(-2.86%)
Nov 24, 2012 1.000 1.050 0.9900 1.050 181,605 +0.00(+0.00%)
Nov 23, 2012 1.000 1.050 0.9900 1.050 181,605 +0.05(+5.00%)
Nov 22, 2012 1.010 1.010 0.9800 1.000 426,320 +0.00(+0.00%)
Nov 21, 2012 1.020 1.040 1.000 1.000 681,645 -0.04(-3.85%)
Nov 20, 2012 1.030 1.050 1.010 1.040 548,404 +0.01(+0.97%)
Nov 19, 2012 1.000 1.030 0.9900 1.030 696,550 +0.03(+3.00%)
Nov 16, 2012 0.9400 1.000 0.9400 1.000 446,135 +0.06(+6.38%)
Nov 15, 2012 0.9600 0.9600 0.9100 0.9400 578,976 -0.03(-3.09%)
Nov 14, 2012 1.020 1.020 0.9600 0.9700 608,306 -0.05(-4.90%)
Nov 13, 2012 1.000 1.030 1.000 1.020 488,549 +0.01(+0.99%)
Nov 12, 2012 1.010 1.040 1.000 1.010 745,445 +0.00(+0.00%)
Nov 09, 2012 1.050 1.050 0.9800 1.010 1,281,396 -0.02(-1.94%)
Nov 08, 2012 0.9900 1.050 0.9800 1.030 321,447 +0.04(+4.04%)
Nov 07, 2012 1.000 1.000 0.9600 0.9900 245,075 -0.01(-1.00%)
Nov 06, 2012 0.9800 1.000 0.9700 1.000 337,500 +0.03(+3.09%)
Nov 05, 2012 1.000 1.000 0.9700 0.9700 102,296 -0.03(-3.00%)
Nov 02, 2012 0.9900 1.000 0.9500 1.000 640,360 +0.00(+0.00%)
Nov 01, 2012 0.9900 1.000 0.9700 1.000 577,400 +0.01(+1.01%)
Oct 31, 2012 0.9500 1.000 0.9500 0.9900 750,405 +0.05(+5.32%)
Oct 30, 2012 0.9000 0.9500 0.9000 0.9400 503,800 +0.06(+6.82%)
Oct 29, 2012 0.9100 0.9200 0.8800 0.8800 299,450 -0.03(-3.30%)
Oct 26, 2012 0.9300 0.9300 0.9100 0.9100 246,277 -0.01(-1.09%)
Oct 25, 2012 0.9000 0.9200 0.8900 0.9200 844,200 +0.02(+2.22%)
Oct 24, 2012 0.9000 0.9100 0.8800 0.9000 410,735 +0.02(+2.27%)
Oct 23, 2012 0.9100 0.9300 0.8800 0.8800 747,350 -0.05(-5.38%)
Oct 19, 2012 0.9300 0.9300 0.9000 0.9300 95,846 +0.00(+0.00%)
Oct 18, 2012 0.9300 0.9300 0.9200 0.9300 97,900 +0.00(+0.00%)
Oct 17, 2012 0.9000 0.9400 0.9000 0.9300 203,724 +0.01(+1.09%)
Oct 16, 2012 0.9000 0.9300 0.9000 0.9200 190,160 +0.03(+3.37%)
Oct 15, 2012 0.9000 0.9100 0.8800 0.8900 108,250 +0.00(+0.00%)
Oct 12, 2012 0.8900 0.9000 0.8800 0.8900 152,141 +0.02(+2.30%)
Oct 11, 2012 0.8500 0.8800 0.8500 0.8700 353,000 +0.02(+2.35%)
Oct 10, 2012 0.8600 0.8900 0.8400 0.8500 535,245 -0.03(-3.41%)
Oct 09, 2012 0.8800 0.8800 0.8800 0.8800 278,100 -0.02(-2.22%)
Oct 05, 2012 0.9000 0.9000 0.9000 0 -0.02(-2.17%)
Oct 04, 2012 0.8800 0.9300 0.8800 0.9200 331,712 +0.04(+4.55%)
Oct 03, 2012 0.9100 0.9100 0.8800 0.8800 178,469 -0.02(-2.22%)
Oct 02, 2012 0.9200 0.9400 0.8800 0.9000 853,479 -0.02(-2.17%)
Oct 01, 2012 0.9500 0.9500 0.9100 0.9200 208,380 -0.01(-1.08%)
Sep 28, 2012 0.9400 0.9500 0.9200 0.9300 391,900 -0.02(-2.11%)
Sep 27, 2012 0.9300 0.9900 0.9300 0.9500 1,352,860 +0.02(+2.15%)
Sep 26, 2012 0.9200 0.9300 0.9100 0.9300 194,950 +0.00(+0.00%)
Sep 25, 2012 0.9200 0.9500 0.9200 0.9300 202,000 +0.01(+1.09%)
Sep 24, 2012 0.9500 0.9600 0.9000 0.9200 636,900 -0.03(-3.16%)
Sep 21, 2012 0.9400 0.9700 0.9200 0.9500 821,496 +0.00(+0.00%)
Sep 20, 2012 0.9200 0.9500 0.9000 0.9500 1,066,449 +0.01(+1.06%)
Sep 19, 2012 0.9300 0.9600 0.9300 0.9400 605,350 +0.01(+1.08%)
Sep 18, 2012 0.9000 0.9500 0.9000 0.9300 885,683 +0.04(+4.49%)
Sep 17, 2012 0.9100 0.9300 0.8900 0.8900 483,973 +0.00(+0.00%)
Sep 14, 2012 0.8900 0.9200 0.8700 0.8900 525,623 +0.00(+0.00%)
Sep 13, 2012 0.8400 0.9000 0.8200 0.8900 889,028 +0.04(+4.71%)
Sep 12, 2012 0.8400 0.8500 0.8300 0.8500 218,600 +0.00(+0.00%)
Sep 11, 2012 0.8400 0.8600 0.8200 0.8500 201,700 +0.01(+1.19%)
Sep 10, 2012 0.8400 0.8600 0.8200 0.8400 1,086,130 +0.02(+2.44%)
Sep 07, 2012 0.7800 0.8400 0.7800 0.8200 430,071 +0.04(+5.13%)
Sep 06, 2012 0.7900 0.8000 0.7800 0.7800 778,000 -0.01(-1.27%)
Sep 05, 2012 0.7600 0.7900 0.7500 0.7900 428,631 +0.02(+2.60%)
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.