Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mandalay Resources Corp (TSX: MND )

2.290 -0.040 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 30, 2014 0.9700 1.010 0.9600 1.000 1,105,410 +0.00(+0.00%)
Sep 29, 2014 1.000 1.000 0.9850 1.000 85,322 +0.01(+1.01%)
Sep 26, 2014 0.9800 0.9900 0.9700 0.9900 307,263 +0.01(+1.02%)
Sep 25, 2014 0.9700 0.9900 0.9700 0.9800 144,183 +0.00(+0.00%)
Sep 24, 2014 0.9600 0.9900 0.9500 0.9800 393,740 +0.02(+2.08%)
Sep 23, 2014 0.9300 0.9900 0.9300 0.9600 888,595 +0.02(+2.13%)
Sep 22, 2014 0.9500 0.9600 0.9100 0.9400 1,245,889 -0.01(-1.05%)
Sep 19, 2014 1.010 1.020 0.9300 0.9500 1,709,620 -0.10(-9.52%)
Sep 18, 2014 1.030 1.050 0.9900 1.050 782,785 +0.00(+0.00%)
Sep 17, 2014 1.050 1.060 1.030 1.050 1,642,636 +0.00(+0.00%)
Sep 16, 2014 1.050 1.060 1.040 1.050 1,341,546 +0.00(+0.00%)
Sep 15, 2014 1.040 1.060 1.040 1.050 898,770 +0.01(+0.96%)
Sep 12, 2014 1.030 1.060 1.020 1.040 1,778,495 -0.01(-0.95%)
Sep 11, 2014 1.060 1.060 0.9900 1.050 1,056,114 -0.03(-2.78%)
Sep 10, 2014 1.080 1.100 1.050 1.080 530,830 +0.00(+0.00%)
Sep 09, 2014 1.080 1.090 1.050 1.080 629,662 -0.02(-1.82%)
Sep 08, 2014 1.070 1.100 1.070 1.100 470,589 +0.03(+2.80%)
Sep 05, 2014 1.060 1.090 1.040 1.070 296,151 +0.03(+2.88%)
Sep 04, 2014 1.060 1.060 1.060 1.040 1,675,511 -0.04(-3.70%)
Sep 03, 2014 1.100 1.100 1.050 1.080 121,239 +0.00(+0.00%)
Sep 02, 2014 1.100 1.100 1.070 1.080 236,605 -0.06(-5.26%)
Aug 29, 2014 1.140 1.140 1.140 0 +0.03(+2.70%)
Aug 28, 2014 1.120 1.140 1.110 1.110 153,629 +0.00(+0.00%)
Aug 27, 2014 1.100 1.140 1.090 1.110 760,792 +0.01(+0.91%)
Aug 26, 2014 1.100 1.110 1.080 1.100 985,975 +0.01(+0.92%)
Aug 25, 2014 1.100 1.110 1.080 1.090 270,735 +0.01(+0.93%)
Aug 22, 2014 1.100 1.110 1.080 1.080 606,054 -0.01(-0.92%)
Aug 21, 2014 1.100 1.100 1.090 1.090 921,216 -0.04(-3.54%)
Aug 20, 2014 1.130 1.140 1.110 1.130 198,203 -0.02(-1.74%)
Aug 19, 2014 1.150 1.160 1.120 1.150 352,862 +0.00(+0.00%)
Aug 18, 2014 1.100 1.150 1.100 1.150 626,977 +0.01(+0.88%)
Aug 15, 2014 1.130 1.140 1.060 1.140 887,408 +0.00(+0.00%)
Aug 14, 2014 1.120 1.140 736,658 +0.00(+0.00%)
Aug 13, 2014 1.170 1.170 1.140 1.140 144,097 -0.01(-0.87%)
Aug 12, 2014 1.150 1.180 1.140 1.150 428,901 +0.00(+0.00%)
Aug 11, 2014 1.140 1.150 1.110 1.150 273,375 +0.02(+1.77%)
Aug 08, 2014 1.150 1.150 1.110 1.130 101,571 -0.01(-0.88%)
Aug 07, 2014 1.190 1.190 1.120 1.140 292,210 -0.05(-4.20%)
Aug 06, 2014 1.200 1.210 1.150 1.190 2,429,677 -0.03(-2.46%)
Aug 05, 2014 1.180 1.220 1.150 1.220 1,061,240 +0.06(+5.17%)
Aug 01, 2014 1.160 1.160 1.160 0 +0.00(+0.00%)
Jul 31, 2014 1.170 1.190 1.130 1.160 505,293 -0.02(-1.69%)
Jul 30, 2014 1.190 1.190 1.150 1.180 255,868 +0.00(+0.00%)
Jul 29, 2014 1.120 1.180 1.120 1.180 3,016,876 +0.03(+2.61%)
Jul 28, 2014 1.120 1.170 1.110 1.150 1,985,664 +0.04(+3.60%)
Jul 25, 2014 1.090 1.110 1.070 1.110 402,890 +0.01(+0.91%)
Jul 24, 2014 1.120 1.120 1.030 1.100 712,964 -0.01(-0.90%)
Jul 23, 2014 1.110 1.160 1.100 1.110 325,437 +0.01(+0.91%)
Jul 22, 2014 1.120 1.120 1.100 1.100 537,187 -0.02(-1.79%)
Jul 21, 2014 1.110 1.120 1.080 1.120 493,444 +0.03(+2.75%)
Jul 18, 2014 1.120 1.140 1.080 1.090 193,339 -0.03(-2.68%)
Jul 17, 2014 1.090 1.120 1.080 1.120 373,867 +0.03(+2.75%)
Jul 16, 2014 1.110 1.110 1.070 1.090 619,218 +0.00(+0.00%)
Jul 15, 2014 1.090 1.110 1.070 1.090 831,484 -0.01(-0.91%)
Jul 14, 2014 1.110 1.120 1.080 1.100 712,390 +0.00(+0.00%)
Jul 11, 2014 1.140 1.140 1.090 1.100 136,030 -0.03(-2.65%)
Jul 10, 2014 1.160 1.170 1.100 1.130 1,913,049 +0.01(+0.89%)
Jul 09, 2014 1.130 1.160 1.120 1.120 793,416 +0.01(+0.90%)
Jul 08, 2014 1.140 1.140 1.090 1.110 659,779 -0.02(-1.77%)
Jul 07, 2014 1.080 1.130 1.060 1.130 678,203 +0.05(+4.63%)
Jul 04, 2014 1.060 1.080 1.040 1.080 410,482 +0.01(+0.93%)
Jul 03, 2014 1.070 1.090 1.060 1.070 201,992 -0.03(-2.73%)
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.