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 (%)
Aug 31, 2020 1.700 1.750 1.650 1.730 78,119 +0.03(+1.76%)
Aug 28, 2020 1.650 1.740 1.600 1.700 45,556 +0.00(+0.00%)
Aug 27, 2020 1.700 1.740 1.680 1.700 15,427 +0.04(+2.41%)
Aug 26, 2020 1.570 1.680 1.570 1.660 24,150 +0.05(+3.11%)
Aug 25, 2020 1.570 1.650 1.570 1.610 13,155 -0.04(-2.42%)
Aug 24, 2020 1.690 1.710 1.650 1.650 21,598 -0.03(-1.79%)
Aug 21, 2020 1.800 1.800 1.560 1.680 75,429 -0.15(-8.20%)
Aug 20, 2020 1.800 1.850 1.580 1.830 24,755 +0.03(+1.67%)
Aug 19, 2020 1.850 1.920 1.800 1.800 33,158 -0.08(-4.26%)
Aug 18, 2020 1.910 1.940 1.850 1.880 51,121 -0.03(-1.57%)
Aug 17, 2020 1.920 1.960 1.900 1.910 20,686 +0.01(+0.53%)
Aug 14, 2020 1.890 1.920 1.890 1.900 1,825 -0.01(-0.52%)
Aug 13, 2020 1.920 1.980 1.820 1.910 56,869 +0.11(+6.11%)
Aug 12, 2020 1.850 1.890 1.790 1.800 25,658 -0.07(-3.74%)
Aug 11, 2020 1.930 1.930 1.810 1.870 32,488 -0.09(-4.59%)
Aug 10, 2020 1.930 1.960 1.930 1.960 17,430 +0.00(+0.00%)
Aug 07, 2020 1.900 1.960 1.880 1.960 41,645 +0.07(+3.70%)
Aug 06, 2020 1.960 1.970 1.840 1.890 49,208 -0.04(-2.07%)
Aug 05, 2020 1.980 2.050 1.930 1.930 49,840 +0.00(+0.00%)
Aug 04, 2020 1.940 2.000 1.900 1.930 39,059 -0.04(-2.03%)
Jul 31, 2020 1.970 1.970 1.970 0 +0.01(+0.51%)
Jul 30, 2020 2.040 2.040 1.880 1.960 38,104 -0.08(-3.92%)
Jul 29, 2020 2.070 2.070 2.010 2.040 58,715 -0.02(-0.97%)
Jul 28, 2020 2.050 2.070 2.000 2.060 68,423 +0.04(+1.98%)
Jul 27, 2020 2.000 2.090 2.000 2.020 48,534 +0.09(+4.66%)
Jul 24, 2020 1.910 1.940 1.860 1.930 49,197 +0.09(+4.89%)
Jul 23, 2020 1.880 1.910 1.750 1.840 68,832 -0.02(-1.08%)
Jul 22, 2020 1.850 1.880 1.840 1.860 27,074 +0.05(+2.76%)
Jul 21, 2020 1.850 1.970 1.760 1.810 92,030 -0.01(-0.55%)
Jul 20, 2020 1.800 1.850 1.790 1.820 51,423 +0.07(+4.00%)
Jul 17, 2020 1.800 1.820 1.750 1.750 31,347 -0.04(-2.23%)
Jul 16, 2020 1.800 1.800 1.750 1.790 12,748 -0.01(-0.56%)
Jul 15, 2020 1.690 1.810 1.690 1.800 34,258 +0.05(+2.86%)
Jul 14, 2020 1.820 1.820 1.740 1.750 26,339 -0.07(-3.85%)
Jul 13, 2020 1.850 1.850 1.820 1.820 78,736 -0.01(-0.55%)
Jul 10, 2020 1.850 1.850 1.810 1.830 21,760 +0.02(+1.10%)
Jul 09, 2020 1.770 1.850 1.760 1.810 79,808 +0.03(+1.69%)
Jul 08, 2020 1.800 1.890 1.780 1.780 36,401 -0.05(-2.73%)
Jul 07, 2020 1.690 1.850 1.690 1.830 57,190 +0.09(+5.17%)
Jul 06, 2020 1.850 1.850 1.720 1.740 82,653 -0.10(-5.43%)
Jul 03, 2020 1.850 1.850 1.810 1.840 14,897 -0.01(-0.54%)
Jul 02, 2020 1.900 1.900 1.810 1.850 65,959 -0.05(-2.63%)
Jun 30, 2020 1.900 1.900 1.900 0 -0.05(-2.56%)
Jun 29, 2020 1.960 1.970 1.940 1.950 16,055 +0.05(+2.63%)
Jun 26, 2020 1.920 1.970 1.880 1.900 25,957 -0.04(-2.06%)
Jun 25, 2020 1.860 1.960 1.820 1.940 56,629 +0.07(+3.74%)
Jun 24, 2020 1.720 1.870 1.590 1.870 221,029 +0.14(+8.09%)
Jun 23, 2020 1.610 1.750 1.610 1.730 230,921 +0.12(+7.45%)
Jun 22, 2020 1.650 1.820 1.450 1.610 1,228,366 +0.19(+13.38%)
Jun 19, 2020 1.580 1.620 1.330 1.420 327,961 -0.12(-7.79%)
Jun 18, 2020 1.590 1.600 1.420 1.540 283,957 -0.04(-2.53%)
Jun 17, 2020 1.630 1.680 1.540 1.580 110,071 -0.06(-3.66%)
Jun 16, 2020 1.650 1.690 1.610 1.640 118,860 -0.03(-1.80%)
Jun 15, 2020 1.730 1.800 1.620 1.670 57,997 -0.13(-7.22%)
Jun 12, 2020 1.960 1.960 1.740 1.800 143,306 -0.13(-6.74%)
Jun 11, 2020 1.980 2.010 1.920 1.930 75,390 -0.04(-2.03%)
Jun 10, 2020 1.990 2.000 1.940 1.970 20,999 +0.03(+1.55%)
Jun 09, 2020 2.010 2.010 1.940 1.940 105,561 -0.06(-3.00%)
Jun 08, 2020 1.960 2.030 1.960 2.000 25,462 +0.01(+0.50%)
Jun 05, 2020 2.000 2.000 1.940 1.990 76,048 -0.03(-1.49%)
Jun 04, 2020 1.990 2.050 1.980 2.020 30,675 +0.03(+1.51%)
Jun 03, 2020 2.060 2.060 1.840 1.990 36,777 -0.09(-4.33%)
Jun 02, 2020 2.080 2.090 2.040 2.080 98,100 +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.