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 -0.040 (-1.75%)
Streaming Delayed Price Updated: 12:12 PM EDT, May 14, 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 30, 2019 1.230 1.230 1.230 0 +0.04(+3.36%)
Aug 29, 2019 1.200 1.200 1.160 1.190 411,741 -0.07(-5.56%)
Aug 28, 2019 1.150 1.260 1.150 1.260 496,727 +0.11(+9.57%)
Aug 27, 2019 1.120 1.190 1.040 1.150 128,610 +0.05(+4.55%)
Aug 26, 2019 1.140 1.150 1.090 1.100 55,353 -0.03(-2.65%)
Aug 23, 2019 1.150 1.180 1.080 1.130 155,500 -0.02(-1.74%)
Aug 22, 2019 1.120 1.200 1.110 1.150 40,614 -0.04(-3.36%)
Aug 21, 2019 1.210 1.230 1.150 1.190 91,450 -0.04(-3.25%)
Aug 20, 2019 1.230 1.250 1.160 1.230 78,629 +0.05(+4.24%)
Aug 19, 2019 1.220 1.230 1.130 1.180 105,732 -0.03(-2.48%)
Aug 16, 2019 1.260 1.300 1.210 1.210 171,123 -0.07(-5.47%)
Aug 15, 2019 1.250 1.300 1.230 1.280 44,899 +0.01(+0.79%)
Aug 14, 2019 1.290 1.360 1.260 1.270 73,533 -0.07(-5.22%)
Aug 13, 2019 1.340 1.350 1.290 1.340 79,882 +0.00(+0.00%)
Aug 12, 2019 1.300 1.380 1.300 1.340 102,299 +0.00(+0.00%)
Aug 09, 2019 1.320 1.380 1.270 1.340 175,032 +0.03(+2.29%)
Aug 08, 2019 1.310 1.330 1.250 1.310 94,215 +0.01(+0.77%)
Aug 07, 2019 1.480 1.480 1.280 1.300 417,856 -0.07(-5.11%)
Aug 06, 2019 1.310 1.490 1.250 1.370 299,770 +0.13(+10.48%)
Aug 02, 2019 1.240 1.240 1.240 0 -0.01(-0.80%)
Aug 01, 2019 1.280 1.290 1.170 1.250 242,416 -0.06(-4.58%)
Jul 31, 2019 1.360 1.370 1.270 1.310 62,120 -0.04(-2.96%)
Jul 30, 2019 1.360 1.390 1.350 1.350 37,844 -0.01(-0.74%)
Jul 29, 2019 1.270 1.390 1.270 1.360 43,024 +0.02(+1.49%)
Jul 26, 2019 1.380 1.400 1.310 1.340 27,355 -0.04(-2.90%)
Jul 25, 2019 1.410 1.410 1.330 1.380 61,859 -0.02(-1.43%)
Jul 24, 2019 1.420 1.420 1.390 1.400 39,319 +0.01(+0.72%)
Jul 23, 2019 1.400 1.410 1.370 1.390 43,039 -0.01(-0.71%)
Jul 22, 2019 1.390 1.430 1.390 1.400 43,691 +0.01(+0.72%)
Jul 19, 2019 1.390 1.430 1.360 1.390 80,305 +0.00(+0.00%)
Jul 18, 2019 1.430 1.430 1.320 1.390 117,556 +0.02(+1.46%)
Jul 17, 2019 1.280 1.440 1.280 1.370 112,039 +0.11(+8.73%)
Jul 16, 2019 1.240 1.320 1.240 1.260 65,528 +0.01(+0.80%)
Jul 15, 2019 1.200 1.310 1.200 1.250 112,040 -0.02(-1.57%)
Jul 12, 2019 1.280 1.280 1.160 1.270 13,810 +0.03(+2.42%)
Jul 11, 2019 1.260 1.280 1.230 1.240 12,463 -0.02(-1.59%)
Jul 10, 2019 1.240 1.290 1.230 1.260 17,395 -0.01(-0.79%)
Jul 09, 2019 1.260 1.310 1.200 1.270 53,158 -0.05(-3.79%)
Jul 08, 2019 1.340 1.390 1.300 1.320 49,362 +0.00(+0.00%)
Jul 05, 2019 1.250 1.370 1.210 1.320 59,878 +0.12(+10.00%)
Jul 04, 2019 1.250 1.290 1.200 1.200 46,188 -0.04(-3.23%)
Jul 03, 2019 1.340 1.340 1.150 1.240 249,404 +0.08(+6.90%)
Jul 02, 2019 1.230 1.570 1.040 1.160 640,547 +1.03(+792.31%)
Jun 28, 2019 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
Jun 27, 2019 0.1300 0.1400 0.1300 0.1400 535,635 +0.01(+7.69%)
Jun 26, 2019 0.1400 0.1500 0.1300 0.1300 479,500 -0.01(-7.14%)
Jun 25, 2019 0.1500 0.1500 0.1400 0.1400 811,115 +0.00(+0.00%)
Jun 24, 2019 0.1400 0.1500 0.1400 0.1400 1,027,281 +0.00(+0.00%)
Jun 21, 2019 0.1300 0.1400 0.1300 0.1400 1,125,413 +0.02(+16.67%)
Jun 20, 2019 0.1200 0.1400 0.1200 0.1200 1,459,725 +0.01(+9.09%)
Jun 19, 2019 0.1200 0.1200 0.1100 0.1100 1,015,600 +0.00(+0.00%)
Jun 18, 2019 0.1000 0.1200 0.1000 0.1100 432,000 +0.01(+10.00%)
Jun 17, 2019 0.1000 0.1000 0.1000 0.1000 195,994 +0.00(+0.00%)
Jun 14, 2019 0.0900 0.1000 0.0900 0.1000 501,000 +0.01(+11.11%)
Jun 13, 2019 0.0900 0.0900 0.0800 0.0900 220,821 +0.00(+0.00%)
Jun 12, 2019 0.0900 0.0900 0.0900 0.0900 156,000 +0.00(+0.00%)
Jun 11, 2019 0.0800 0.0900 0.0800 0.0900 75,300 +0.00(+0.00%)
Jun 10, 2019 0.0900 0.0900 0.0900 0.0900 30,000 +0.01(+12.50%)
Jun 07, 2019 0.0900 0.0900 0.0800 0.0800 29,942 -0.01(-11.11%)
Jun 06, 2019 0.0800 0.0900 0.0800 0.0900 80,500 +0.01(+12.50%)
Jun 05, 2019 0.0900 0.0900 0.0800 0.0800 270,439 -0.01(-11.11%)
Jun 04, 2019 0.0900 0.0900 0.0800 0.0900 191,250 +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.