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

Mandalay Resources Corp (TSX: MND )

2.190 +0.070 (+3.30%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 31, 2012 0.6300 0.6300 0.5600 0.6000 43,298 -0.02(-3.23%)
May 30, 2012 0.6200 0.6200 0.6200 0.6200 6,600 +0.00(+0.00%)
May 29, 2012 0.6200 0.6400 0.6200 0.6200 13,950 +0.00(+0.00%)
May 28, 2012 0.6600 0.6600 0.6200 0.6200 61,536 -0.05(-7.46%)
May 25, 2012 0.6400 0.6700 0.6400 0.6700 33,660 +0.03(+4.69%)
May 24, 2012 0.6500 0.6600 0.6400 0.6400 97,000 -0.01(-1.54%)
May 23, 2012 0.6500 0.6600 0.6500 0.6500 113,200 -0.01(-1.52%)
May 22, 2012 0.6600 0.6600 0.6600 0.6600 52,551 -0.01(-1.49%)
May 18, 2012 0.6700 0.6700 0.6700 0 +0.03(+4.69%)
May 17, 2012 0.6100 0.6500 0.6000 0.6400 190,700 +0.05(+8.47%)
May 16, 2012 0.6800 0.6800 0.5800 0.5900 324,400 -0.08(-11.94%)
May 15, 2012 0.6900 0.6900 0.6700 0.6700 59,700 -0.03(-4.29%)
May 14, 2012 0.7000 0.7000 0.6800 0.7000 211,260 -0.01(-1.41%)
May 11, 2012 0.7000 0.7400 0.6300 0.7100 160,816 +0.05(+7.58%)
May 10, 2012 0.6600 0.6600 0.6600 0.6600 68,000 +0.00(+0.00%)
May 09, 2012 0.6700 0.6700 0.6500 0.6600 62,920 -0.02(-2.94%)
May 08, 2012 0.6400 0.6800 0.6400 0.6800 26,400 +0.03(+4.62%)
May 07, 2012 0.6500 0.6500 0.6500 0.6500 7,000 -0.01(-1.52%)
May 04, 2012 0.6900 0.6900 0.6500 0.6600 16,200 -0.04(-5.71%)
May 03, 2012 0.7100 0.7100 0.6700 0.7000 130,375 -0.01(-1.41%)
May 02, 2012 0.7200 0.7200 0.6900 0.7100 136,000 +0.00(+0.00%)
May 01, 2012 0.7000 0.7100 0.7000 0.7100 165,855 +0.01(+1.43%)
Apr 30, 2012 0.7000 0.7000 0.7000 0.7000 1,425 +0.00(+0.00%)
Apr 27, 2012 0.7000 0.7000 0.7000 0.7000 7,700 +0.00(+0.00%)
Apr 26, 2012 0.7000 0.7000 0.7000 0 +0.00(+0.00%)
Apr 25, 2012 0.7000 0.7000 0.6900 0.7000 118,100 +0.03(+4.48%)
Apr 24, 2012 0.7200 0.7200 0.6700 0.6700 25,500 -0.03(-4.29%)
Apr 23, 2012 0.7100 0.7100 0.6900 0.7000 109,000 -0.04(-5.41%)
Apr 20, 2012 0.7100 0.7400 0.7100 0.7400 21,000 +0.00(+0.00%)
Apr 19, 2012 0.7400 0.7400 0.7300 0.7400 15,000 +0.01(+1.37%)
Apr 18, 2012 0.7500 0.7500 0.7100 0.7300 28,500 -0.01(-1.35%)
Apr 17, 2012 0.7200 0.7400 0.7100 0.7400 527,635 +0.00(+0.00%)
Apr 16, 2012 0.7500 0.7500 0.7400 0.7400 161,000 +0.01(+1.37%)
Apr 13, 2012 0.7000 0.7500 0.7000 0.7300 87,900 -0.01(-1.35%)
Apr 12, 2012 0.7400 0.7400 0.7300 0.7400 25,200 +0.02(+2.78%)
Apr 11, 2012 0.7000 0.7400 0.7000 0.7200 66,500 -0.01(-1.37%)
Apr 10, 2012 0.7000 0.7300 0.7000 0.7300 99,100 +0.06(+8.96%)
Apr 09, 2012 0.7100 0.7200 0.6700 0.6700 118,400 -0.04(-5.63%)
Apr 05, 2012 0.7000 0.7200 0.7000 0.7100 63,000 +0.01(+1.43%)
Apr 04, 2012 0.7500 0.7500 0.7000 0.7000 277,051 -0.06(-7.89%)
Apr 03, 2012 0.8200 0.8200 0.7600 0.7600 84,875 -0.04(-5.00%)
Apr 02, 2012 0.7800 0.8100 0.7800 0.8000 43,630 +0.05(+6.67%)
Mar 30, 2012 0.7500 0.7700 0.7500 0.7500 48,000 +0.01(+1.35%)
Mar 29, 2012 0.7500 0.7500 0.7100 0.7400 106,800 -0.01(-1.33%)
Mar 28, 2012 0.7800 0.7800 0.7500 0.7500 80,900 -0.04(-5.06%)
Mar 27, 2012 0.7900 0.7900 0.7800 0.7900 70,300 +0.00(+0.00%)
Mar 26, 2012 0.7300 0.8000 0.7300 0.7900 75,700 +0.05(+6.76%)
Mar 23, 2012 0.7000 0.7600 0.7000 0.7400 205,000 +0.02(+2.78%)
Mar 22, 2012 0.7000 0.7300 0.7000 0.7200 112,390 +0.02(+2.86%)
Mar 21, 2012 0.7100 0.7100 0.6900 0.7000 158,400 -0.02(-2.78%)
Mar 20, 2012 0.7300 0.7500 0.6800 0.7200 216,660 -0.03(-4.00%)
Mar 19, 2012 0.7800 0.7800 0.7500 0.7500 30,950 -0.03(-3.85%)
Mar 16, 2012 0.7500 0.7800 0.7200 0.7800 110,500 +0.03(+4.00%)
Mar 15, 2012 0.7700 0.7700 0.7500 0.7500 306,433 +0.03(+4.17%)
Mar 14, 2012 0.8000 0.8000 0.7200 0.7200 226,300 -0.09(-11.11%)
Mar 13, 2012 0.8300 0.8300 0.8000 0.8100 186,590 +0.01(+1.25%)
Mar 12, 2012 0.8100 0.8200 0.8000 0.8000 1,159,700 +0.00(+0.00%)
Mar 09, 2012 0.8300 0.8500 0.8000 0.8000 94,004 -0.05(-5.88%)
Mar 08, 2012 0.8200 0.8500 0.8200 0.8500 213,100 +0.03(+3.66%)
Mar 07, 2012 0.8500 0.8500 0.8100 0.8200 36,850 +0.02(+2.50%)
Mar 06, 2012 0.8400 0.8400 0.7900 0.8000 246,225 -0.07(-8.05%)
Mar 05, 2012 0.8400 0.9000 0.8000 0.8700 500,700 +0.07(+8.75%)
Mar 02, 2012 0.8000 0.8200 0.8000 0.8000 199,000 -0.01(-1.23%)
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.