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: 2:45 PM EDT, May 9, 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 (%)
Sep 29, 2017 0.3300 0.3400 0.3300 0.3350 211,945 +0.01(+1.52%)
Sep 28, 2017 0.3350 0.3450 0.3250 0.3300 344,372 -0.01(-1.49%)
Sep 27, 2017 0.3300 0.3400 0.3300 0.3350 80,106 +0.01(+1.52%)
Sep 26, 2017 0.3350 0.3450 0.3300 0.3300 49,559 -0.01(-3.65%)
Sep 25, 2017 0.3350 0.3450 0.3300 0.3425 132,989 +0.01(+2.24%)
Sep 22, 2017 0.3400 0.3450 0.3350 0.3350 169,633 +0.01(+1.52%)
Sep 21, 2017 0.3300 0.3400 0.3300 0.3300 48,474 -0.01(-2.94%)
Sep 20, 2017 0.3300 0.3400 0.3300 0.3400 102,202 +0.01(+3.03%)
Sep 19, 2017 0.3250 0.3350 0.3200 0.3300 180,551 -0.01(-1.49%)
Sep 18, 2017 0.3350 0.3350 0.3250 0.3350 246,348 +0.01(+1.52%)
Sep 15, 2017 0.3300 0.3350 0.3150 0.3300 4,181,381 +0.01(+1.54%)
Sep 14, 2017 0.3300 0.3300 0.3200 0.3250 157,441 +0.00(+0.00%)
Sep 13, 2017 0.3200 0.3250 0.3200 0.3250 115,640 +0.01(+1.56%)
Sep 12, 2017 0.3250 0.3300 0.3100 0.3200 411,674 -0.01(-2.29%)
Sep 11, 2017 0.3400 0.3450 0.3225 0.3275 415,224 -0.01(-3.68%)
Sep 08, 2017 0.3550 0.3550 0.3400 0.3400 99,724 -0.01(-4.23%)
Sep 07, 2017 0.3600 0.3600 0.3500 0.3550 424,562 +0.01(+1.43%)
Sep 06, 2017 0.3500 0.3650 0.3500 0.3500 504,184 +0.01(+1.45%)
Sep 05, 2017 0.3700 0.3750 0.3450 0.3450 438,783 -0.03(-6.76%)
Sep 01, 2017 0.3600 0.3700 0.3500 0.3700 99,562 +0.02(+4.23%)
Aug 31, 2017 0.3600 0.3650 0.3450 0.3550 519,149 -0.01(-1.39%)
Aug 30, 2017 0.3600 0.3650 0.3400 0.3600 414,629 +0.00(+0.00%)
Aug 29, 2017 0.3700 0.3800 0.3600 0.3600 106,991 +0.00(+0.00%)
Aug 28, 2017 0.3600 0.3600 0.3550 0.3600 167,418 +0.01(+2.86%)
Aug 25, 2017 0.3550 0.3550 0.3450 0.3500 127,217 +0.01(+2.94%)
Aug 24, 2017 0.3450 0.3550 0.3400 0.3400 270,129 -0.01(-2.86%)
Aug 23, 2017 0.3650 0.3650 0.3450 0.3500 241,111 -0.01(-1.41%)
Aug 22, 2017 0.3550 0.3600 0.3500 0.3550 369,831 -0.00(-0.70%)
Aug 21, 2017 0.3650 0.3650 0.3550 0.3575 93,637 -0.00(-0.69%)
Aug 18, 2017 0.3700 0.3700 0.3550 0.3600 466,364 +0.00(+0.00%)
Aug 17, 2017 0.3600 0.3750 0.3550 0.3600 268,297 +0.01(+1.41%)
Aug 16, 2017 0.3550 0.3625 0.3550 0.3550 472,480 -0.01(-1.39%)
Aug 15, 2017 0.3600 0.3675 0.3550 0.3600 321,780 -0.01(-1.37%)
Aug 14, 2017 0.3750 0.3750 0.3650 0.3650 70,565 +0.00(+0.00%)
Aug 11, 2017 0.3800 0.3800 0.3450 0.3650 231,104 -0.01(-2.67%)
Aug 10, 2017 0.3750 0.3800 0.3700 0.3750 134,066 +0.01(+1.35%)
Aug 09, 2017 0.3750 0.3800 0.3700 0.3700 206,040 -0.00(-0.67%)
Aug 08, 2017 0.3600 0.3750 0.3600 0.3725 307,240 +0.03(+7.97%)
Aug 04, 2017 0.3600 0.3700 0.3450 0.3450 156,540 -0.02(-5.48%)
Aug 03, 2017 0.3650 0.3700 0.3600 0.3650 136,272 -0.02(-3.95%)
Aug 02, 2017 0.3800 0.3850 0.3700 0.3800 698,010 -0.01(-1.30%)
Aug 01, 2017 0.3800 0.3950 0.3800 0.3850 301,340 -0.01(-1.28%)
Jul 31, 2017 0.4000 0.4100 0.3800 0.3900 1,993,132 -0.01(-2.50%)
Jul 28, 2017 0.3800 0.4050 0.3750 0.4000 1,050,595 +0.03(+6.67%)
Jul 27, 2017 0.3700 0.3800 0.3650 0.3750 685,363 +0.00(+0.00%)
Jul 26, 2017 0.3650 0.3750 0.3650 0.3750 370,407 +0.00(+0.00%)
Jul 25, 2017 0.3750 0.3800 0.3650 0.3750 637,263 -0.01(-2.60%)
Jul 24, 2017 0.3650 0.3900 0.3650 0.3850 674,851 +0.02(+4.76%)
Jul 21, 2017 0.3600 0.3750 0.3600 0.3675 78,350 +0.01(+3.52%)
Jul 20, 2017 0.3600 0.3600 0.3500 0.3550 174,395 -0.01(-1.39%)
Jul 19, 2017 0.3600 0.3650 0.3500 0.3600 446,275 +0.00(+0.00%)
Jul 18, 2017 0.3450 0.3600 0.3400 0.3600 686,321 +0.02(+5.88%)
Jul 17, 2017 0.3350 0.3450 0.3350 0.3400 1,257,416 +0.01(+1.49%)
Jul 14, 2017 0.3400 0.3450 0.3350 0.3350 562,683 +0.00(+0.00%)
Jul 13, 2017 0.3400 0.3500 0.3350 0.3350 810,712 +0.00(+0.00%)
Jul 12, 2017 0.3300 0.3475 0.3250 0.3350 219,465 -0.01(-1.47%)
Jul 11, 2017 0.3450 0.3500 0.3350 0.3400 305,459 +0.00(+0.00%)
Jul 10, 2017 0.3500 0.3500 0.3350 0.3400 642,430 +0.01(+1.49%)
Jul 07, 2017 0.3300 0.3550 0.3300 0.3350 780,438 -0.01(-4.29%)
Jul 06, 2017 0.3500 0.3500 0.3350 0.3500 412,804 +0.00(+0.00%)
Jul 05, 2017 0.3700 0.3700 0.3500 0.3500 776,011 -0.02(-5.41%)
Jul 04, 2017 0.4150 0.4150 0.3700 0.3700 404,385 -0.01(-1.33%)
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.