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 (%)
May 24, 2011 0.7600 0.8600 0.7600 0.8500 736,540 +0.05(+6.25%)
May 20, 2011 0.8000 0.8300 0.8000 0.8000 146,595 -0.01(-1.23%)
May 19, 2011 0.8500 0.8500 0.7800 0.8100 677,000 -0.04(-4.71%)
May 18, 2011 0.7200 0.8700 0.7200 0.8500 305,500 +0.10(+13.33%)
May 17, 2011 0.7700 0.7700 0.7200 0.7500 192,370 +0.00(+0.00%)
May 16, 2011 0.7800 0.7800 0.7500 0.7500 207,000 +0.02(+2.74%)
May 13, 2011 0.7400 0.7800 0.7300 0.7300 42,350 -0.04(-5.19%)
May 12, 2011 0.7700 0.7900 0.7700 0.7700 31,000 -0.01(-1.28%)
May 11, 2011 0.7700 0.7800 0.7600 0.7800 102,700 +0.01(+1.30%)
May 10, 2011 0.7500 0.7800 0.7500 0.7700 41,000 +0.02(+2.67%)
May 09, 2011 0.7500 0.7500 0.7300 0.7500 100,500 +0.00(+0.00%)
May 06, 2011 0.7700 0.7900 0.6900 0.7500 136,700 -0.02(-2.60%)
May 05, 2011 0.7700 0.7900 0.7500 0.7700 59,400 -0.06(-7.23%)
May 04, 2011 0.8000 0.8400 0.7900 0.8300 258,850 +0.01(+1.22%)
May 03, 2011 0.9000 0.9000 0.8000 0.8200 77,500 -0.08(-8.89%)
May 02, 2011 0.8300 0.9000 0.8800 0.9000 329,100 +0.04(+4.65%)
Apr 29, 2011 0.8500 0.8600 0.7800 0.8600 161,000 +0.05(+6.17%)
Apr 28, 2011 0.8600 0.8700 0.7700 0.8100 233,900 -0.06(-6.90%)
Apr 27, 2011 0.8000 0.8700 0.7700 0.8700 301,500 +0.07(+8.75%)
Apr 26, 2011 0.7800 0.8300 0.7800 0.8000 321,400 +0.00(+0.00%)
Apr 25, 2011 0.8000 0.8500 0.8000 0.8000 249,805 -0.07(-8.05%)
Apr 21, 2011 0.7300 0.8700 0.7000 0.8700 853,600 +0.13(+17.57%)
Apr 20, 2011 0.7400 0.7400 0.7000 0.7400 222,450 +0.03(+4.23%)
Apr 19, 2011 0.7400 0.7400 0.6900 0.7100 105,000 -0.01(-1.39%)
Apr 18, 2011 0.7000 0.7500 0.6800 0.7200 664,072 +0.01(+1.41%)
Apr 15, 2011 0.6400 0.7400 0.6400 0.7100 672,770 +0.09(+14.52%)
Apr 14, 2011 0.5800 0.6200 0.5700 0.6200 1,202,200 +0.04(+6.90%)
Apr 13, 2011 0.5800 0.5800 0.5800 0.5800 18,000 +0.04(+7.41%)
Apr 12, 2011 0.5600 0.5600 0.5300 0.5400 157,000 -0.05(-8.47%)
Apr 11, 2011 0.6100 0.6200 0.5900 0.5900 303,050 -0.02(-3.28%)
Apr 08, 2011 0.5500 0.6100 0.5500 0.6100 72,249 +0.02(+3.39%)
Apr 07, 2011 0.5900 0.6000 0.5900 0.5900 33,000 +0.00(+0.00%)
Apr 06, 2011 0.6000 0.6000 0.5900 0.5900 127,000 -0.01(-1.67%)
Apr 05, 2011 0.5600 0.6000 0.5600 0.6000 183,520 +0.07(+13.21%)
Apr 04, 2011 0.5300 0.5400 0.5300 0.5300 94,400 -0.05(-8.62%)
Apr 01, 2011 0.5800 0.5800 0.5800 0.5800 9,085 +0.01(+1.75%)
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%)
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.