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

Mandalay Resources Corp (TSX: MND )

2.250 -0.080 (-3.43%)
Streaming Delayed Price Updated: 2:47 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 (%)
Mar 31, 2011 0.5800 0.5900 0.5700 0.5700 67,500 -0.01(-1.72%)
Mar 30, 2011 0.5900 0.5900 0.5700 0.5800 93,500 -0.01(-1.69%)
Mar 29, 2011 0.5500 0.5900 0.5500 0.5900 102,000 +0.01(+1.72%)
Mar 28, 2011 0.5700 0.5800 0.5500 0.5800 54,000 +0.00(+0.00%)
Mar 25, 2011 0.5000 0.5800 0.4850 0.5800 266,100 +0.07(+13.73%)
Mar 24, 2011 0.5100 0.5100 0.5100 0.5100 8,000 -0.02(-3.77%)
Mar 23, 2011 0.5300 0.5300 0.5000 0.5300 231,400 -0.04(-7.02%)
Mar 22, 2011 0.5800 0.5800 0.5700 0.5700 28,000 -0.01(-1.72%)
Mar 21, 2011 0.5800 0.5800 0.5700 0.5800 31,200 +0.00(+0.00%)
Mar 18, 2011 0.5800 0.5800 0.5800 0.5800 38,000 +0.01(+1.75%)
Mar 17, 2011 0.4750 0.5700 0.4700 0.5700 29,000 +0.07(+15.15%)
Mar 16, 2011 0.5500 0.5500 0.4550 0.4950 83,790 -0.05(-8.33%)
Mar 15, 2011 0.5000 0.5800 0.5000 0.5400 216,650 -0.01(-1.82%)
Mar 14, 2011 0.5800 0.5800 0.5000 0.5500 139,500 -0.01(-1.79%)
Mar 11, 2011 0.5300 0.5800 0.5300 0.5600 138,950 +0.01(+1.82%)
Mar 10, 2011 0.5500 0.5500 0.4550 0.5500 341,516 -0.03(-5.17%)
Mar 09, 2011 0.6000 0.6000 0.5400 0.5800 164,800 -0.02(-3.33%)
Mar 08, 2011 0.6000 0.6000 0.6000 0.6000 39,000 +0.00(+0.00%)
Mar 07, 2011 0.6100 0.6100 0.6000 0.6000 174,100 +0.00(+0.00%)
Mar 04, 2011 0.6000 0.6100 0.5800 0.6000 173,700 +0.03(+5.26%)
Mar 03, 2011 0.6000 0.6000 0.5700 0.5700 53,500 -0.03(-5.00%)
Mar 02, 2011 0.5600 0.6200 0.5600 0.6000 104,800 +0.00(+0.00%)
Mar 01, 2011 0.6000 0.6200 0.5400 0.6000 177,325 +0.00(+0.00%)
Feb 28, 2011 0.5800 0.6000 0.5700 0.6000 193,600 +0.05(+9.09%)
Feb 25, 2011 0.5600 0.5900 0.5500 0.5500 66,500 -0.03(-5.17%)
Feb 24, 2011 0.5700 0.6000 0.5700 0.5800 36,200 -0.05(-7.94%)
Feb 23, 2011 0.6300 0.6400 0.5700 0.6300 145,300 +0.00(+0.00%)
Feb 22, 2011 0.6400 0.6400 0.5700 0.6300 149,850 +0.01(+1.61%)
Feb 18, 2011 0.6000 0.6200 0.5700 0.6200 76,400 +0.02(+3.33%)
Feb 17, 2011 0.5700 0.6100 0.5600 0.6000 94,600 -0.01(-1.64%)
Feb 16, 2011 0.6400 0.6400 0.5500 0.6100 101,297 -0.04(-6.15%)
Feb 15, 2011 0.6000 0.6500 0.5500 0.6500 199,540 +0.05(+8.33%)
Feb 14, 2011 0.4900 0.6800 0.4900 0.6000 772,809 +0.11(+22.45%)
Feb 11, 2011 0.4500 0.4900 0.4500 0.4900 615,666 +0.04(+8.89%)
Feb 10, 2011 0.4200 0.4600 0.4200 0.4500 303,000 +0.05(+12.50%)
Feb 09, 2011 0.4200 0.4500 0.4000 0.4000 126,240 -0.02(-4.76%)
Feb 08, 2011 0.4400 0.4500 0.4200 0.4200 542,700 +0.01(+1.20%)
Feb 07, 2011 0.4250 0.4400 0.4150 0.4150 145,180 -0.04(-7.78%)
Feb 04, 2011 0.4100 0.4500 0.4000 0.4500 246,355 +0.04(+11.11%)
Feb 03, 2011 0.4350 0.4650 0.4000 0.4050 103,923 -0.03(-7.95%)
Feb 02, 2011 0.4450 0.4650 0.4400 0.4400 19,500 -0.03(-6.38%)
Feb 01, 2011 0.4500 0.4700 0.4500 0.4700 25,000 +0.02(+4.44%)
Jan 31, 2011 0.4500 0.4500 0.4500 0.4500 117,700 -0.03(-6.25%)
Jan 28, 2011 0.4800 0.4800 0.4800 0.4800 6,500 +0.00(+0.00%)
Jan 27, 2011 0.4600 0.4950 0.4600 0.4800 457,850 +0.02(+4.35%)
Jan 26, 2011 0.4100 0.4600 0.4100 0.4600 109,000 +0.05(+12.20%)
Jan 25, 2011 0.4200 0.4200 0.4000 0.4100 47,700 -0.03(-6.82%)
Jan 24, 2011 0.4100 0.4400 0.4100 0.4400 1,100 +0.02(+4.76%)
Jan 21, 2011 0.4500 0.4500 0.4200 0.4200 71,800 -0.03(-6.67%)
Jan 20, 2011 0.4500 0.4500 0.4300 0.4500 34,334 +0.05(+12.50%)
Jan 19, 2011 0.4500 0.4500 0.4000 0.4000 140,929 -0.03(-8.05%)
Jan 18, 2011 0.4500 0.4700 0.4200 0.4350 1,825,749 -0.01(-1.14%)
Jan 17, 2011 0.4600 0.4600 0.4400 0.4400 51,100 -0.03(-7.37%)
Jan 14, 2011 0.4550 0.4850 0.4550 0.4750 43,000 -0.01(-1.04%)
Jan 13, 2011 0.4550 0.4800 0.4550 0.4800 179,700 +0.01(+2.13%)
Jan 12, 2011 0.4600 0.4700 0.4550 0.4700 11,050 -0.01(-2.08%)
Jan 11, 2011 0.4700 0.4800 0.4700 0.4800 22,700 +0.00(+0.00%)
Jan 10, 2011 0.4300 0.4800 0.4300 0.4800 7,737 +0.06(+14.29%)
Jan 07, 2011 0.4200 0.4200 0.4200 0.4200 3,000 +0.00(+0.00%)
Jan 06, 2011 0.4500 0.4500 0.4200 0.4200 47,400 -0.03(-6.67%)
Jan 05, 2011 0.4500 0.4500 0.4500 0.4500 30,000 +0.00(+0.00%)
Jan 04, 2011 0.4800 0.4800 0.4500 0.4500 145,500 -0.01(-2.17%)
Dec 31, 2010 0.4700 0.4800 0.4600 0.4600 25,500 +0.00(+0.00%)
Dec 30, 2010 0.4600 0.4800 0.4500 0.4600 96,500 -0.01(-2.13%)
Dec 29, 2010 0.4350 0.4700 0.4350 0.4700 79,650 +0.02(+4.44%)
Dec 24, 2010 0.4200 0.4500 0.4200 0.4500 5,800 +0.03(+7.14%)
Dec 23, 2010 0.4300 0.4300 0.4100 0.4200 31,800 -0.01(-2.33%)
Dec 22, 2010 0.4600 0.4600 0.4300 0.4300 31,000 -0.01(-2.27%)
Dec 21, 2010 0.4550 0.4600 0.4000 0.4400 110,135 -0.03(-5.38%)
Dec 20, 2010 0.4650 0.4800 0.4500 0.4650 212,250 +0.01(+2.20%)
Dec 17, 2010 0.4700 0.5200 0.4550 0.4550 639,225 -0.01(-2.15%)
Dec 16, 2010 0.4800 0.4800 0.4400 0.4650 130,000 -0.01(-2.11%)
Dec 15, 2010 0.4550 0.5100 0.4550 0.4750 549,016 +0.03(+7.95%)
Dec 14, 2010 0.4450 0.4500 0.4400 0.4400 120,000 -0.01(-1.12%)
Dec 13, 2010 0.4550 0.4550 0.4300 0.4450 278,700 -0.01(-1.11%)
Dec 10, 2010 0.4400 0.4500 0.4250 0.4500 256,343 +0.01(+1.12%)
Dec 09, 2010 0.4000 0.4450 0.4000 0.4450 608,550 +0.04(+11.25%)
Dec 08, 2010 0.3650 0.4000 0.3650 0.4000 177,830 +0.02(+5.26%)
Dec 07, 2010 0.3900 0.3900 0.3800 0.3800 72,368 +0.04(+13.43%)
Dec 06, 2010 0.4000 0.4000 0.3350 0.3350 17,168,350 +0.01(+1.52%)
Dec 03, 2010 0.3300 0.3300 0.3300 0.3300 0 +0.00(+0.00%)
Dec 02, 2010 0.3400 0.3400 0.3300 0.3300 56,000 -0.02(-5.71%)
Dec 01, 2010 0.3250 0.3500 0.3200 0.3500 25,400 +0.01(+1.45%)
Nov 30, 2010 0.3500 0.3500 0.3450 0.3450 72,500 -0.01(-1.43%)
Nov 29, 2010 0.3500 0.3500 0.3500 0.3500 88,500 +0.00(+0.00%)
Nov 26, 2010 0.3500 0.3500 0.3500 0.3500 45,000 +0.00(+0.00%)
Nov 25, 2010 0.3300 0.3500 0.3300 0.3500 133,300 +0.01(+4.48%)
Nov 24, 2010 0.2950 0.3350 0.2950 0.3350 157,700 +0.04(+13.56%)
Nov 23, 2010 0.2650 0.2950 0.2600 0.2950 315,000 +0.03(+13.46%)
Nov 22, 2010 0.2600 0.2600 0.2600 0.2600 797,500 +0.00(+0.00%)
Nov 19, 2010 0.2550 0.2600 0.2550 0.2600 46,050 +0.01(+4.00%)
Nov 18, 2010 0.2600 0.2600 0.2500 0.2500 168,000 +0.00(+0.00%)
Nov 17, 2010 0.2500 0.2600 0.2500 0.2500 30,000 -0.01(-3.85%)
Nov 16, 2010 0.2750 0.2750 0.2600 0.2600 48,000 -0.02(-7.14%)
Nov 15, 2010 0.2900 0.2900 0.2800 0.2800 477,100 -0.01(-3.45%)
Nov 12, 2010 0.2900 0.2900 0.2900 0.2900 62,068 -0.01(-1.69%)
Nov 11, 2010 0.2950 0.2950 0.2800 0.2950 154,500 +0.00(+0.00%)
Nov 10, 2010 0.3200 0.3200 0.2950 0.2950 493,700 -0.03(-7.81%)
Nov 09, 2010 0.3000 0.3200 0.3000 0.3200 58,500 +0.02(+6.67%)
Nov 08, 2010 0.3000 0.3000 0.2900 0.3000 54,279 +0.01(+1.69%)
Nov 05, 2010 0.2850 0.3000 0.2850 0.2950 21,541 +0.01(+3.51%)
Nov 04, 2010 0.2750 0.3000 0.2750 0.2850 46,000 +0.00(+1.79%)
Nov 03, 2010 0.3000 0.3000 0.2800 0.2800 54,600 -0.01(-5.08%)
Nov 02, 2010 0.2800 0.2950 0.2800 0.2950 8,678 +0.01(+3.51%)
Nov 01, 2010 0.2850 0.2850 0.2850 0.2850 3,350 -0.02(-6.56%)
Oct 29, 2010 0.3000 0.3100 0.2900 0.3050 106,500 -0.01(-1.61%)
Oct 28, 2010 0.3100 0.3100 0.3100 0.3100 7,000 +0.01(+3.33%)
Oct 27, 2010 0.3000 0.3000 0.3000 0.3000 3,000 +0.02(+5.26%)
Oct 25, 2010 0.2850 0.2850 0.2850 0.2850 500 -0.01(-1.72%)
Oct 22, 2010 0.3200 0.3200 0.2900 0.2900 15,700 -0.02(-6.45%)
Oct 21, 2010 0.3150 0.3150 0.3100 0.3100 25,000 +0.00(+0.00%)
Oct 20, 2010 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Oct 19, 2010 0.3150 0.3150 0.3100 0.3100 19,000 +0.00(+0.00%)
Oct 18, 2010 0.3050 0.3200 0.3050 0.3100 12,000 -0.01(-3.13%)
Oct 15, 2010 0.3350 0.3350 0.3200 0.3200 25,000 -0.03(-8.57%)
Oct 14, 2010 0.3500 0.3500 0.3500 0.3500 1,250 +0.02(+7.69%)
Oct 13, 2010 0.3250 0.3300 0.3250 0.3250 51,500 -0.02(-4.41%)
Oct 12, 2010 0.3500 0.3500 0.3400 0.3400 8,400 -0.01(-2.86%)
Oct 08, 2010 0.3500 0.3500 0.3500 0.3500 5,000 +0.00(+0.00%)
Oct 07, 2010 0.3200 0.3500 0.3200 0.3500 15,500 +0.03(+11.11%)
Oct 06, 2010 0.3250 0.3250 0.3150 0.3150 10,500 -0.03(-8.70%)
Oct 05, 2010 0.3550 0.3550 0.3450 0.3450 6,000 +0.03(+11.29%)
Oct 04, 2010 0.3100 0.3200 0.3100 0.3100 25,050 +0.02(+6.90%)
Oct 01, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Sep 30, 2010 0.3500 0.3600 0.2900 0.2900 43,500 +0.01(+3.57%)
Sep 29, 2010 0.3250 0.3250 0.2800 0.2800 5,000 -0.08(-22.22%)
Sep 28, 2010 0.3300 0.3600 0.3200 0.3600 21,000 +0.03(+9.09%)
Sep 27, 2010 0.3700 0.3700 0.3300 0.3300 35,000 -0.01(-2.94%)
Sep 24, 2010 0.3400 0.3400 0.3400 0.3400 1,100 -0.03(-8.11%)
Sep 23, 2010 0.3700 0.3700 0.3700 0.3700 500 +0.00(+0.00%)
Sep 22, 2010 0.3700 0.3700 0.3700 0.3700 2,000 +0.00(+0.00%)
Sep 21, 2010 0.3500 0.3700 0.3500 0.3700 14,600 +0.01(+1.37%)
Sep 20, 2010 0.3300 0.3650 0.3300 0.3650 9,200 +0.03(+8.96%)
Sep 17, 2010 0.3400 0.3450 0.3350 0.3350 77,200 +0.00(+0.00%)
Sep 15, 2010 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
Sep 14, 2010 0.3350 0.3350 0.3350 0.3350 500 -0.01(-1.47%)
Sep 13, 2010 0.3350 0.3400 0.3300 0.3400 35,800 -0.02(-5.56%)
Sep 10, 2010 0.3600 0.3600 0.3600 0.3600 1,530 +0.02(+5.88%)
Sep 09, 2010 0.3400 0.3400 0.3400 0.3400 2,000 +0.02(+6.25%)
Sep 08, 2010 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
Sep 07, 2010 0.3200 0.3200 0.3200 0.3200 3,000 +0.00(+0.00%)
Sep 03, 2010 0.3200 0.3200 0.3200 0.3200 3,000 +0.00(+0.00%)
Sep 02, 2010 0.3200 0.3200 0.3200 0.3200 10,000 +0.00(+0.00%)
Sep 01, 2010 0.3050 0.3200 0.3050 0.3200 10,000 +0.00(+0.00%)
Aug 31, 2010 0.2800 0.3650 0.2800 0.3200 130,000 +0.04(+14.29%)
Aug 30, 2010 0.2600 0.2800 0.2350 0.2800 51,000 +0.01(+3.70%)
Aug 27, 2010 0.2650 0.2800 0.2650 0.2700 71,000 +0.01(+1.89%)
Aug 26, 2010 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Aug 25, 2010 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
Aug 24, 2010 0.2650 0.2700 0.2650 0.2650 12,300 +0.01(+1.92%)
Aug 23, 2010 0.2300 0.2600 0.2300 0.2600 21,000 +0.00(+0.00%)
Aug 20, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 19, 2010 0.2300 0.2700 0.2300 0.2600 19,100 +0.00(+0.00%)
Aug 18, 2010 0.2600 0.2600 0.2600 0 +0.00(+0.00%)
Aug 17, 2010 0.2600 0.2600 0.2600 250 +0.00(+0.00%)
Aug 16, 2010 0.2600 0.2600 0.2600 0.2600 1,500 +0.01(+1.96%)
Aug 13, 2010 0.2550 0.2750 0.2550 0.2550 2,250 +0.01(+2.00%)
Aug 12, 2010 0.2500 0.2500 0.2500 400 +0.00(+0.00%)
Aug 11, 2010 0.2600 0.2600 0.2500 0.2500 3,885 -0.03(-12.28%)
Aug 10, 2010 0.2850 0.2850 0.2850 0 +0.00(+0.00%)
Aug 09, 2010 0.2900 0.2900 0.2850 0.2850 34,000 -0.01(-1.72%)
Aug 06, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 05, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 04, 2010 0.2900 0.2900 0.2900 0 +0.00(+0.00%)
Aug 03, 2010 0.2900 0.2900 0.2900 0.2900 1,300 -0.01(-3.33%)
Jul 30, 2010 0.3450 0.3450 0.3000 0.3000 22,950 +0.01(+3.45%)
Jul 29, 2010 0.2900 0.2900 0.2900 0.2900 101,000 -0.01(-3.33%)
Jul 28, 2010 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
Jul 27, 2010 0.3050 0.3050 0.3000 0.3000 9,100 +0.00(+0.00%)
Jul 26, 2010 0.3450 0.3450 0.3000 0.3000 14,000 -0.04(-13.04%)
Jul 23, 2010 0.3450 0.3450 0.3450 300 +0.00(+0.00%)
Jul 22, 2010 0.3450 0.3450 0.3450 0.3450 1,000 +0.00(+0.00%)
Jul 21, 2010 0.3400 0.3450 0.3400 0.3450 10,000 +0.03(+11.29%)
Jul 20, 2010 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 19, 2010 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 16, 2010 0.3100 0.3100 0.3100 0 +0.00(+0.00%)
Jul 15, 2010 0.3100 0.3100 0.3100 0.3100 10,600 +0.01(+1.64%)
Jul 14, 2010 0.3100 0.3100 0.3050 0.3050 20,000 -0.02(-4.69%)
Jul 13, 2010 0.3050 0.3200 0.3050 0.3200 13,000 +0.02(+6.67%)
Jul 12, 2010 0.3000 0.3000 0.3000 0.3000 10,000 +0.00(+0.00%)
Jul 09, 2010 0.3000 0.3000 0.3000 0.3000 49,750 +0.00(+0.00%)
Jul 08, 2010 0.3000 0.3000 0.3000 0.3000 17,000 +0.00(+0.00%)
Jul 07, 2010 0.3000 0.3050 0.3000 0.3000 12,700 +0.00(+0.00%)
Jul 06, 2010 0.3000 0.3000 0.3000 0.3000 2,600 -0.01(-3.23%)
Jul 02, 2010 0.3100 0.3100 0.3100 0.3100 67,000 +0.02(+6.90%)
Jun 30, 2010 0.2900 0.2900 0.2900 0.2900 4,000 -0.01(-3.33%)
Jun 29, 2010 0.3000 0.3000 0.3000 0 -0.02(-4.76%)
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.