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

Mandalay Resources Corp (TSX: MND )

2.320 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 8, 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, 2015 0.7700 0.7900 0.6900 0.7000 1,284,390 -0.07(-9.09%)
Sep 29, 2015 0.7500 0.7800 0.7500 0.7700 79,551 +0.00(+0.00%)
Sep 28, 2015 0.7700 0.7700 0.7400 0.7700 104,839 +0.01(+1.32%)
Sep 25, 2015 0.7600 0.7800 0.7500 0.7600 156,408 -0.01(-1.30%)
Sep 24, 2015 0.7600 0.7900 0.7600 0.7700 42,263 +0.01(+1.32%)
Sep 23, 2015 0.7700 0.7900 0.7600 0.7600 235,563 +0.01(+1.33%)
Sep 22, 2015 0.7600 0.7600 0.7500 0.7500 18,438 -0.02(-2.60%)
Sep 21, 2015 0.7800 0.7900 0.7700 0.7700 30,545 +0.01(+1.32%)
Sep 18, 2015 0.7900 0.8000 0.7500 0.7600 491,594 -0.02(-2.56%)
Sep 17, 2015 0.7700 0.7900 0.7300 0.7800 66,410 +0.03(+4.00%)
Sep 16, 2015 0.7600 0.7600 0.7300 0.7500 1,851,724 +0.00(+0.00%)
Sep 15, 2015 0.7300 0.7800 0.7300 0.7500 163,259 +0.00(+0.00%)
Sep 14, 2015 0.7400 0.7500 0.7200 0.7500 140,549 +0.03(+4.17%)
Sep 11, 2015 0.7300 0.7400 0.7200 0.7200 31,667 -0.02(-2.70%)
Sep 10, 2015 0.7500 0.7600 0.7200 0.7400 312,961 +0.02(+2.78%)
Sep 09, 2015 0.7700 0.7700 0.7000 0.7200 577,443 -0.05(-6.49%)
Sep 08, 2015 0.8100 0.8100 0.7600 0.7700 188,763 -0.02(-2.53%)
Sep 04, 2015 0.7900 0.7900 0.7900 0 +0.01(+1.28%)
Sep 03, 2015 0.8100 0.8100 0.7800 0.7800 112,551 -0.02(-2.50%)
Sep 02, 2015 0.8100 0.8200 0.8000 0.8000 69,077 -0.02(-2.44%)
Sep 01, 2015 0.8400 0.8500 0.8200 0.8200 33,073 -0.01(-1.20%)
Aug 31, 2015 0.8500 0.8500 0.8300 0.8300 90,142 -0.01(-1.19%)
Aug 28, 2015 0.8200 0.8400 0.8100 0.8400 361,379 +0.02(+2.44%)
Aug 27, 2015 0.8100 0.8200 0.8000 0.8200 310,227 +0.02(+2.50%)
Aug 26, 2015 0.8000 0.8100 0.7900 0.8000 510,212 -0.01(-1.23%)
Aug 25, 2015 0.8100 0.8100 0.8100 0.8100 155,120 +0.00(+0.00%)
Aug 24, 2015 0.8300 0.8300 0.8100 0.8100 671,438 -0.02(-2.41%)
Aug 21, 2015 0.8300 0.8400 0.8100 0.8300 271,607 +0.00(+0.00%)
Aug 20, 2015 0.8100 0.8400 0.8100 0.8300 314,957 +0.03(+3.75%)
Aug 19, 2015 0.8100 0.8100 0.8000 0.8000 265,325 +0.01(+0.63%)
Aug 18, 2015 0.7900 0.8000 0.7900 0.7950 120,322 -0.01(-0.63%)
Aug 17, 2015 0.8200 0.8200 0.7900 0.8000 144,748 -0.01(-1.23%)
Aug 14, 2015 0.8200 0.8200 0.8100 0.8100 160,360 +0.01(+1.25%)
Aug 13, 2015 0.8200 0.8200 0.8000 0.8000 115,690 -0.02(-2.44%)
Aug 12, 2015 0.8000 0.8400 0.7900 0.8200 745,213 +0.03(+3.80%)
Aug 11, 2015 0.8000 0.8000 0.7900 0.7900 174,021 -0.01(-1.25%)
Aug 10, 2015 0.7800 0.8000 0.7800 0.8000 72,676 +0.01(+1.27%)
Aug 07, 2015 0.7900 0.8000 0.7900 0.7900 55,983 -0.01(-1.25%)
Aug 06, 2015 0.7900 0.8000 0.7900 0.8000 73,839 +0.00(+0.00%)
Aug 05, 2015 0.8000 0.8000 0.7800 0.8000 28,591 +0.00(+0.00%)
Aug 04, 2015 0.8000 0.8200 0.8000 0.8000 239,114 +0.00(+0.00%)
Jul 31, 2015 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Jul 30, 2015 0.8000 0.8100 0.8000 0.8100 117,595 +0.01(+1.25%)
Jul 29, 2015 0.8100 0.8100 0.8000 0.8000 62,348 -0.02(-2.44%)
Jul 28, 2015 0.7700 0.8200 0.7700 0.8200 74,245 +0.01(+1.23%)
Jul 27, 2015 0.8400 0.8400 0.7400 0.8100 253,831 -0.03(-3.57%)
Jul 24, 2015 0.8300 0.8400 0.8000 0.8400 496,828 +0.01(+1.20%)
Jul 23, 2015 0.8100 0.8500 0.8100 0.8300 38,350 +0.01(+1.22%)
Jul 22, 2015 0.8600 0.8600 0.8200 0.8200 394,635 -0.04(-4.65%)
Jul 21, 2015 0.8700 0.9000 0.8600 0.8600 970,443 -0.02(-2.27%)
Jul 20, 2015 0.8800 0.8900 0.8600 0.8800 512,610 -0.03(-3.30%)
Jul 17, 2015 0.9100 0.9200 0.9000 0.9100 125,193 +0.00(+0.00%)
Jul 16, 2015 0.9000 0.9100 0.8900 0.9100 162,416 +0.02(+2.25%)
Jul 15, 2015 0.9000 0.9000 0.8900 0.8900 160,449 -0.01(-1.11%)
Jul 14, 2015 0.9200 0.9200 0.8800 0.9000 263,556 +0.00(+0.00%)
Jul 13, 2015 0.9000 0.9100 0.9000 0.9000 46,629 +0.00(+0.00%)
Jul 10, 2015 0.9200 0.9200 0.8800 0.9000 631,041 +0.00(+0.00%)
Jul 09, 2015 0.9100 0.9100 0.9000 0.9000 134,264 -0.01(-1.10%)
Jul 08, 2015 0.9000 0.9100 0.8900 0.9100 128,128 +0.00(+0.00%)
Jul 07, 2015 0.9200 0.9200 0.8900 0.9100 528,333 -0.02(-2.15%)
Jul 06, 2015 0.9300 0.9400 0.9200 0.9300 103,417 +0.00(+0.00%)
Jul 03, 2015 0.9300 0.9300 0.9200 0.9300 17,069 +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.