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

Mandalay Resources Corp (TSX: MND )

2.190 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Dec 30, 2011 0.6500 0.6600 0.6200 0.6600 25,250 +0.01(+1.54%)
Dec 29, 2011 0.6200 0.6500 0.6200 0.6500 138,200 +0.04(+6.56%)
Dec 28, 2011 0.6300 0.6300 0.6100 0.6100 19,000 +0.00(+0.00%)
Dec 23, 2011 0.6000 0.6100 0.6100 0.6100 20,500 +0.01(+1.67%)
Dec 21, 2011 0.5900 0.6000 0.5900 0.6000 33,810 +0.00(+0.00%)
Dec 20, 2011 0.5700 0.6200 0.5700 0.6000 222,800 +0.05(+9.09%)
Dec 19, 2011 0.5800 0.5800 0.5500 0.5500 176,120 -0.03(-5.17%)
Dec 16, 2011 0.6000 0.6000 0.5800 0.5800 149,150 -0.04(-6.45%)
Dec 15, 2011 0.6200 0.6200 0.6000 0.6200 53,500 -0.01(-1.59%)
Dec 14, 2011 0.6300 0.6300 0.6300 0.6300 50,000 -0.03(-4.55%)
Dec 13, 2011 0.6600 0.6600 0.6600 0.6600 34,000 +0.00(+0.00%)
Dec 12, 2011 0.6900 0.6900 0.6600 0.6600 91,000 -0.04(-5.71%)
Dec 09, 2011 0.6900 0.7000 0.6900 0.7000 53,000 +0.00(+0.00%)
Dec 08, 2011 0.6900 0.7000 0.6900 0.7000 60,220 +0.00(+0.00%)
Dec 07, 2011 0.7000 0.7000 0.7000 0.7000 51,000 +0.00(+0.00%)
Dec 06, 2011 0.6800 0.7000 0.6800 0.7000 10,000 +0.02(+2.94%)
Dec 05, 2011 0.7000 0.7200 0.6800 0.6800 27,000 +0.00(+0.00%)
Dec 02, 2011 0.7000 0.7000 0.6800 0.6800 6,890 -0.02(-2.86%)
Dec 01, 2011 0.7000 0.7200 0.7000 0.7000 352,100 -0.01(-1.41%)
Nov 30, 2011 0.7500 0.7500 0.7000 0.7100 105,100 +0.00(+0.00%)
Nov 29, 2011 0.7000 0.7100 0.7000 0.7100 62,500 +0.01(+1.43%)
Nov 28, 2011 0.7000 0.7000 0.7000 0.7000 59,500 +0.02(+2.94%)
Nov 25, 2011 0.6800 0.6800 0.6800 0.6800 6,000 +0.00(+0.00%)
Nov 24, 2011 0.7000 0.7000 0.6800 0.6800 20,000 -0.02(-2.86%)
Nov 23, 2011 0.7000 0.7000 0.7000 0.7000 400 +0.00(+0.00%)
Nov 22, 2011 0.7000 0.7400 0.7000 0.7000 80,500 -0.04(-5.41%)
Nov 21, 2011 0.6700 0.7400 0.6700 0.7400 20,950 +0.03(+4.23%)
Nov 18, 2011 0.6800 0.7100 0.6800 0.7100 118,500 +0.04(+5.97%)
Nov 17, 2011 0.6800 0.7300 0.6700 0.6700 46,933 -0.07(-9.46%)
Nov 16, 2011 0.7000 0.7400 0.7000 0.7400 180,433 +0.04(+5.71%)
Nov 15, 2011 0.7000 0.7000 0.7000 0.7000 27,000 -0.02(-2.78%)
Nov 14, 2011 0.7100 0.7400 0.7000 0.7200 104,100 +0.00(+0.00%)
Nov 11, 2011 0.6300 0.7200 0.6300 0.7200 402,809 +0.12(+20.00%)
Nov 10, 2011 0.6000 0.6000 0.5700 0.6000 128,700 +0.02(+3.45%)
Nov 09, 2011 0.6300 0.6300 0.5800 0.5800 57,400 -0.06(-9.38%)
Nov 08, 2011 0.6400 0.6400 0.6000 0.6400 89,900 +0.00(+0.00%)
Nov 07, 2011 0.6000 0.6400 0.5800 0.6400 113,420 +0.00(+0.00%)
Nov 04, 2011 0.6300 0.6400 0.6300 0.6400 19,400 +0.05(+8.47%)
Nov 03, 2011 0.6000 0.6000 0.5900 0.5900 6,000 -0.05(-7.81%)
Nov 02, 2011 0.6600 0.6600 0.6400 0.6400 30,000 +0.00(+0.00%)
Nov 01, 2011 0.5900 0.6600 0.5900 0.6400 22,500 -0.02(-3.03%)
Oct 31, 2011 0.6100 0.6600 0.6000 0.6600 31,700 +0.00(+0.00%)
Oct 28, 2011 0.6600 0.6600 0.6500 0.6600 47,300 +0.00(+0.00%)
Oct 27, 2011 0.6500 0.6600 0.6500 0.6600 111,407 +0.01(+1.54%)
Oct 26, 2011 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Oct 25, 2011 0.6200 0.6600 0.6200 0.6500 6,900 -0.01(-1.52%)
Oct 24, 2011 0.6700 0.6700 0.6600 0.6600 13,000 -0.01(-1.49%)
Oct 21, 2011 0.6700 0.6700 0.6700 0.6700 3,500 +0.02(+3.08%)
Oct 20, 2011 0.6700 0.6700 0.6500 0.6500 16,000 -0.01(-1.52%)
Oct 19, 2011 0.6600 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Oct 18, 2011 0.6600 0.6600 0.6400 0.6600 93,450 -0.01(-1.49%)
Oct 17, 2011 0.6900 0.7200 0.6700 0.6700 301,000 +0.00(+0.00%)
Oct 14, 2011 0.6500 0.7000 0.6500 0.6700 77,556 +0.02(+3.08%)
Oct 13, 2011 0.6500 0.6500 0.6500 0.6500 131,000 +0.00(+0.00%)
Oct 12, 2011 0.6500 0.6600 0.6500 0.6500 145,000 +0.00(+0.00%)
Oct 11, 2011 0.6700 0.6700 0.6500 0.6500 115,000 -0.03(-4.41%)
Oct 07, 2011 0.6800 0.6800 0.6800 0.6800 5,000 +0.00(+0.00%)
Oct 06, 2011 0.6300 0.6800 0.6300 0.6800 205,500 +0.06(+9.68%)
Oct 05, 2011 0.5800 0.6200 0.5400 0.6200 53,000 -0.01(-1.59%)
Oct 04, 2011 0.6300 0.6300 0.6300 0.6300 0 +0.00(+0.00%)
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.