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 -0.010 (-0.43%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 0.6900 0.7200 0.6800 0.7200 11,699 +0.01(+1.41%)
Mar 30, 2020 0.6800 0.7200 0.6800 0.7100 14,062 +0.03(+4.41%)
Mar 27, 2020 0.7000 0.7400 0.6800 0.6800 14,822 -0.07(-9.33%)
Mar 26, 2020 0.7300 0.7500 0.7200 0.7500 26,447 +0.05(+7.14%)
Mar 25, 2020 0.7200 0.7500 0.6700 0.7000 24,437 +0.00(+0.00%)
Mar 24, 2020 0.6700 0.7700 0.6700 0.7000 81,842 +0.04(+6.06%)
Mar 23, 2020 0.6900 0.6900 0.6600 0.6600 10,700 -0.01(-1.49%)
Mar 20, 2020 0.6700 0.6700 0.6500 0.6700 9,919 +0.00(+0.00%)
Mar 19, 2020 0.6100 0.7300 0.6100 0.6700 20,708 +0.06(+9.84%)
Mar 18, 2020 0.6000 0.7500 0.5700 0.6100 58,020 -0.02(-3.17%)
Mar 17, 2020 0.5600 0.7500 0.5600 0.6300 68,034 +0.07(+12.50%)
Mar 16, 2020 0.5300 0.6200 0.5100 0.5600 33,120 -0.05(-8.20%)
Mar 13, 2020 0.6000 0.6200 0.5800 0.6100 399,994 +0.01(+1.67%)
Mar 12, 2020 0.5900 0.6300 0.5900 0.6000 85,350 -0.04(-6.25%)
Mar 11, 2020 0.6500 0.6500 0.6300 0.6400 65,574 +0.00(+0.00%)
Mar 10, 2020 0.6500 0.7000 0.6200 0.6400 204,489 +0.02(+3.23%)
Mar 09, 2020 0.6500 0.6500 0.5900 0.6200 72,291 -0.04(-6.06%)
Mar 06, 2020 0.7000 0.7100 0.6500 0.6600 65,501 -0.04(-5.71%)
Mar 05, 2020 0.7400 0.7400 0.6700 0.7000 97,896 +0.03(+4.48%)
Mar 04, 2020 0.6400 0.6900 0.5700 0.6700 219,527 +0.03(+4.69%)
Mar 03, 2020 0.6900 0.7200 0.6400 0.6400 166,391 +0.01(+1.59%)
Mar 02, 2020 0.5400 0.6500 0.5300 0.6300 312,842 +0.17(+36.96%)
Feb 28, 2020 0.7400 0.7400 0.4600 0.4600 687,605 -0.29(-38.67%)
Feb 27, 2020 0.8400 0.8400 0.7400 0.7500 112,132 -0.10(-11.76%)
Feb 26, 2020 0.9300 0.9300 0.8500 0.8500 105,672 -0.09(-9.57%)
Feb 25, 2020 0.9700 0.9800 0.9000 0.9400 50,518 -0.03(-3.09%)
Feb 24, 2020 0.9800 1.100 0.9700 0.9700 157,478 -0.03(-3.00%)
Feb 21, 2020 1.100 1.150 1.000 1.000 182,425 -0.06(-5.66%)
Feb 20, 2020 1.090 1.090 1.020 1.060 113,735 +0.01(+0.95%)
Feb 19, 2020 0.9800 1.090 0.9800 1.050 88,292 +0.05(+5.00%)
Feb 18, 2020 1.020 1.020 0.9300 1.000 37,526 +0.02(+2.04%)
Feb 14, 2020 0.9800 0.9800 0.9800 0 -0.03(-2.97%)
Feb 13, 2020 1.060 1.060 1.010 1.010 33,852 -0.03(-2.88%)
Feb 12, 2020 1.070 1.080 0.9700 1.040 106,025 -0.05(-4.59%)
Feb 11, 2020 1.100 1.120 1.050 1.090 70,765 +0.06(+5.83%)
Feb 10, 2020 1.010 1.030 1.010 1.030 15,075 +0.07(+7.29%)
Feb 07, 2020 1.000 1.000 0.9600 0.9600 18,897 -0.04(-4.00%)
Feb 06, 2020 1.000 1.020 1.000 1.000 13,202 +0.01(+1.01%)
Feb 05, 2020 1.020 1.020 0.9800 0.9900 14,326 -0.02(-1.98%)
Feb 04, 2020 1.040 1.040 0.9700 1.010 78,939 +0.01(+1.00%)
Feb 03, 2020 0.9700 1.020 0.9700 1.000 11,600 +0.00(+0.00%)
Jan 31, 2020 1.000 1.030 1.000 1.000 7,250 -0.02(-1.96%)
Jan 30, 2020 0.9900 1.040 0.9900 1.020 146,446 +0.03(+3.03%)
Jan 29, 2020 1.030 1.050 0.9800 0.9900 154,669 -0.02(-1.98%)
Jan 28, 2020 1.020 1.040 0.9700 1.010 49,644 +0.02(+2.02%)
Jan 27, 2020 1.040 1.060 0.9900 0.9900 59,270 -0.02(-1.98%)
Jan 24, 2020 1.060 1.110 0.9700 1.010 98,046 -0.06(-5.61%)
Jan 23, 2020 1.160 1.180 1.070 1.070 48,485 -0.08(-6.96%)
Jan 22, 2020 1.130 1.200 1.130 1.150 84,511 -0.01(-0.86%)
Jan 21, 2020 1.200 1.220 1.160 1.160 147,591 -0.06(-4.92%)
Jan 20, 2020 1.240 1.260 1.220 1.220 80,754 -0.02(-1.61%)
Jan 17, 2020 1.280 1.320 1.230 1.240 112,853 -0.04(-3.13%)
Jan 16, 2020 1.220 1.280 1.190 1.280 119,986 +0.06(+4.92%)
Jan 15, 2020 1.180 1.220 1.180 1.220 22,017 +0.01(+0.83%)
Jan 14, 2020 1.180 1.240 1.160 1.210 140,330 +0.02(+1.68%)
Jan 13, 2020 1.230 1.230 1.170 1.190 62,646 -0.05(-4.03%)
Jan 10, 2020 1.190 1.240 1.150 1.240 103,678 +0.06(+5.08%)
Jan 09, 2020 1.210 1.260 1.160 1.180 130,016 -0.03(-2.48%)
Jan 08, 2020 1.220 1.260 1.150 1.210 133,609 -0.01(-0.82%)
Jan 07, 2020 1.260 1.260 1.180 1.220 80,224 -0.01(-0.81%)
Jan 06, 2020 1.200 1.260 1.150 1.230 117,821 +0.04(+3.36%)
Jan 03, 2020 1.170 1.190 1.080 1.190 195,496 +0.07(+6.25%)
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.