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 (%)
Jun 29, 2012 0.5700 0.5700 0.5700 0 +0.01(+1.79%)
Jun 28, 2012 0.5500 0.5900 0.5400 0.5600 100,500 -0.01(-1.75%)
Jun 27, 2012 0.5700 0.5700 0.5500 0.5700 31,500 +0.00(+0.00%)
Jun 26, 2012 0.5500 0.5900 0.5500 0.5700 198,353 +0.02(+3.64%)
Jun 25, 2012 0.5500 0.5600 0.5200 0.5500 171,500 -0.04(-6.78%)
Jun 22, 2012 0.5500 0.6000 0.5500 0.5900 9,200 +0.01(+1.72%)
Jun 21, 2012 0.5600 0.5800 0.5600 0.5800 8,000 +0.00(+0.00%)
Jun 20, 2012 0.5800 0.5800 0.5800 0.5800 4,000 -0.02(-3.33%)
Jun 19, 2012 0.5600 0.6200 0.5600 0.6000 26,820 +0.00(+0.00%)
Jun 18, 2012 0.6000 0.6000 0.6000 0.6000 45,504 +0.00(+0.00%)
Jun 15, 2012 0.6000 0.6100 0.6000 0.6000 102,100 -0.02(-3.23%)
Jun 14, 2012 0.6000 0.6200 0.6000 0.6200 171,680 -0.01(-1.59%)
Jun 13, 2012 0.6000 0.6400 0.6000 0.6300 79,500 +0.04(+6.78%)
Jun 12, 2012 0.6000 0.6000 0.5900 0.5900 689,958 +0.00(+0.00%)
Jun 11, 2012 0.5900 0.6000 0.5900 0.5900 110,700 +0.00(+0.00%)
Jun 08, 2012 0.5900 0.5900 0.5700 0.5900 25,000 +0.01(+1.72%)
Jun 07, 2012 0.5800 0.5800 0.5800 0.5800 103,000 -0.01(-1.69%)
Jun 06, 2012 0.5700 0.6000 0.5700 0.5900 316,500 +0.02(+3.51%)
Jun 05, 2012 0.5700 0.5700 0.5400 0.5700 30,436 +0.02(+3.64%)
Jun 04, 2012 0.5200 0.5500 0.5200 0.5500 131,330 -0.01(-1.79%)
Jun 02, 2012 0.5700 0.6200 0.5600 0.5600 70,200 +0.00(+0.00%)
Jun 01, 2012 0.5700 0.6200 0.5600 0.5600 70,200 -0.04(-6.67%)
May 31, 2012 0.6300 0.6300 0.5600 0.6000 43,298 -0.02(-3.23%)
May 30, 2012 0.6200 0.6200 0.6200 0.6200 6,600 +0.00(+0.00%)
May 29, 2012 0.6200 0.6400 0.6200 0.6200 13,950 +0.00(+0.00%)
May 28, 2012 0.6600 0.6600 0.6200 0.6200 61,536 -0.05(-7.46%)
May 25, 2012 0.6400 0.6700 0.6400 0.6700 33,660 +0.03(+4.69%)
May 24, 2012 0.6500 0.6600 0.6400 0.6400 97,000 -0.01(-1.54%)
May 23, 2012 0.6500 0.6600 0.6500 0.6500 113,200 -0.01(-1.52%)
May 22, 2012 0.6600 0.6600 0.6600 0.6600 52,551 -0.01(-1.49%)
May 18, 2012 0.6700 0.6700 0.6700 0 +0.03(+4.69%)
May 17, 2012 0.6100 0.6500 0.6000 0.6400 190,700 +0.05(+8.47%)
May 16, 2012 0.6800 0.6800 0.5800 0.5900 324,400 -0.08(-11.94%)
May 15, 2012 0.6900 0.6900 0.6700 0.6700 59,700 -0.03(-4.29%)
May 14, 2012 0.7000 0.7000 0.6800 0.7000 211,260 -0.01(-1.41%)
May 11, 2012 0.7000 0.7400 0.6300 0.7100 160,816 +0.05(+7.58%)
May 10, 2012 0.6600 0.6600 0.6600 0.6600 68,000 +0.00(+0.00%)
May 09, 2012 0.6700 0.6700 0.6500 0.6600 62,920 -0.02(-2.94%)
May 08, 2012 0.6400 0.6800 0.6400 0.6800 26,400 +0.03(+4.62%)
May 07, 2012 0.6500 0.6500 0.6500 0.6500 7,000 -0.01(-1.52%)
May 04, 2012 0.6900 0.6900 0.6500 0.6600 16,200 -0.04(-5.71%)
May 03, 2012 0.7100 0.7100 0.6700 0.7000 130,375 -0.01(-1.41%)
May 02, 2012 0.7200 0.7200 0.6900 0.7100 136,000 +0.00(+0.00%)
May 01, 2012 0.7000 0.7100 0.7000 0.7100 165,855 +0.01(+1.43%)
Apr 30, 2012 0.7000 0.7000 0.7000 0.7000 1,425 +0.00(+0.00%)
Apr 27, 2012 0.7000 0.7000 0.7000 0.7000 7,700 +0.00(+0.00%)
Apr 26, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 25, 2012 0.7000 0.7000 0.6900 0.7000 118,100 +0.03(+4.48%)
Apr 24, 2012 0.7200 0.7200 0.6700 0.6700 25,500 -0.03(-4.29%)
Apr 23, 2012 0.7100 0.7100 0.6900 0.7000 109,000 -0.04(-5.41%)
Apr 20, 2012 0.7100 0.7400 0.7100 0.7400 21,000 +0.00(+0.00%)
Apr 19, 2012 0.7400 0.7400 0.7300 0.7400 15,000 +0.01(+1.37%)
Apr 18, 2012 0.7500 0.7500 0.7100 0.7300 28,500 -0.01(-1.35%)
Apr 17, 2012 0.7200 0.7400 0.7100 0.7400 527,635 +0.00(+0.00%)
Apr 16, 2012 0.7500 0.7500 0.7400 0.7400 161,000 +0.01(+1.37%)
Apr 13, 2012 0.7000 0.7500 0.7000 0.7300 87,900 -0.01(-1.35%)
Apr 12, 2012 0.7400 0.7400 0.7300 0.7400 25,200 +0.02(+2.78%)
Apr 11, 2012 0.7000 0.7400 0.7000 0.7200 66,500 -0.01(-1.37%)
Apr 10, 2012 0.7000 0.7300 0.7000 0.7300 99,100 +0.06(+8.96%)
Apr 09, 2012 0.7100 0.7200 0.6700 0.6700 118,400 -0.04(-5.63%)
Apr 05, 2012 0.7000 0.7200 0.7000 0.7100 63,000 +0.01(+1.43%)
Apr 04, 2012 0.7500 0.7500 0.7000 0.7000 277,051 -0.06(-7.89%)
Apr 03, 2012 0.8200 0.8200 0.7600 0.7600 84,875 -0.04(-5.00%)
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.