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 (%)
Feb 28, 2011 0.5800 0.6000 0.5700 0.6000 193,600 +0.05(+9.09%)
Feb 25, 2011 0.5600 0.5900 0.5500 0.5500 66,500 -0.03(-5.17%)
Feb 24, 2011 0.5700 0.6000 0.5700 0.5800 36,200 -0.05(-7.94%)
Feb 23, 2011 0.6300 0.6400 0.5700 0.6300 145,300 +0.00(+0.00%)
Feb 22, 2011 0.6400 0.6400 0.5700 0.6300 149,850 +0.01(+1.61%)
Feb 18, 2011 0.6000 0.6200 0.5700 0.6200 76,400 +0.02(+3.33%)
Feb 17, 2011 0.5700 0.6100 0.5600 0.6000 94,600 -0.01(-1.64%)
Feb 16, 2011 0.6400 0.6400 0.5500 0.6100 101,297 -0.04(-6.15%)
Feb 15, 2011 0.6000 0.6500 0.5500 0.6500 199,540 +0.05(+8.33%)
Feb 14, 2011 0.4900 0.6800 0.4900 0.6000 772,809 +0.11(+22.45%)
Feb 11, 2011 0.4500 0.4900 0.4500 0.4900 615,666 +0.04(+8.89%)
Feb 10, 2011 0.4200 0.4600 0.4200 0.4500 303,000 +0.05(+12.50%)
Feb 09, 2011 0.4200 0.4500 0.4000 0.4000 126,240 -0.02(-4.76%)
Feb 08, 2011 0.4400 0.4500 0.4200 0.4200 542,700 +0.01(+1.20%)
Feb 07, 2011 0.4250 0.4400 0.4150 0.4150 145,180 -0.04(-7.78%)
Feb 04, 2011 0.4100 0.4500 0.4000 0.4500 246,355 +0.04(+11.11%)
Feb 03, 2011 0.4350 0.4650 0.4000 0.4050 103,923 -0.03(-7.95%)
Feb 02, 2011 0.4450 0.4650 0.4400 0.4400 19,500 -0.03(-6.38%)
Feb 01, 2011 0.4500 0.4700 0.4500 0.4700 25,000 +0.02(+4.44%)
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%)
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.