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: 1:49 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 (%)
Feb 28, 2014 0.9700 0.9700 0.9400 0.9400 139,847 -0.01(-1.05%)
Feb 27, 2014 0.9600 0.9800 0.9400 0.9500 795,833 +0.00(+0.00%)
Feb 26, 2014 1.000 1.000 0.9500 0.9500 734,230 -0.04(-4.04%)
Feb 25, 2014 0.9800 1.000 0.9700 0.9900 308,488 +0.01(+1.02%)
Feb 24, 2014 0.9600 0.9900 0.9600 0.9800 154,384 +0.04(+4.26%)
Feb 21, 2014 0.9400 0.9500 0.9400 0.9400 313,717 +0.01(+1.08%)
Feb 20, 2014 0.9300 0.9400 0.9300 0.9300 295,101 -0.01(-1.06%)
Feb 19, 2014 0.9500 0.9500 0.9200 0.9400 128,481 -0.01(-1.05%)
Feb 18, 2014 0.9700 0.9700 0.9400 0.9500 257,648 +0.01(+1.06%)
Feb 14, 2014 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Feb 13, 2014 0.8900 0.9100 0.8900 0.9000 306,450 +0.03(+3.45%)
Feb 12, 2014 0.9000 0.9000 0.8600 0.8700 398,528 -0.03(-3.33%)
Feb 11, 2014 0.9500 0.9500 0.8900 0.9000 363,917 -0.01(-0.55%)
Feb 10, 2014 0.8800 0.9100 0.8700 0.9050 379,972 +0.04(+4.02%)
Feb 07, 2014 0.8400 0.8700 0.8300 0.8700 160,716 +0.03(+3.57%)
Feb 06, 2014 0.8600 0.8600 0.8300 0.8400 59,685 -0.01(-1.18%)
Feb 05, 2014 0.8300 0.8500 0.8200 0.8500 83,225 +0.04(+4.94%)
Feb 04, 2014 0.8200 0.8500 0.8100 0.8100 197,900 -0.02(-2.41%)
Feb 03, 2014 0.8600 0.8600 0.8100 0.8300 266,627 -0.03(-3.49%)
Jan 31, 2014 0.8600 0.8800 0.8300 0.8600 135,000 +0.00(+0.00%)
Jan 30, 2014 0.8500 0.8600 0.8400 0.8600 73,256 -0.01(-1.15%)
Jan 29, 2014 0.8600 0.8900 0.8400 0.8700 135,251 +0.02(+2.35%)
Jan 28, 2014 0.8600 0.8600 0.8000 0.8500 87,170 +0.02(+2.41%)
Jan 27, 2014 0.8900 0.8900 0.8300 0.8300 116,794 -0.03(-3.49%)
Jan 24, 2014 0.8900 0.9000 0.8500 0.8600 729,416 -0.01(-1.15%)
Jan 23, 2014 0.9000 0.9000 0.8700 0.8700 456,238 -0.01(-1.14%)
Jan 22, 2014 0.9000 0.9000 0.8800 0.8800 485,460 -0.04(-4.35%)
Jan 21, 2014 0.8900 0.9200 0.8500 0.9200 183,647 +0.00(+0.00%)
Jan 20, 2014 0.8800 0.9300 0.8800 0.9200 432,031 +0.04(+4.55%)
Jan 17, 2014 0.8500 0.8800 0.8400 0.8800 2,053,539 +0.04(+4.76%)
Jan 16, 2014 0.8300 0.8500 0.8200 0.8400 1,004,432 +0.01(+1.20%)
Jan 15, 2014 0.8000 0.8300 0.8100 0.8300 262,000 +0.03(+3.75%)
Jan 14, 2014 0.8200 0.8200 0.8000 0.8000 32,800 -0.01(-1.23%)
Jan 13, 2014 0.8000 0.8100 0.8000 0.8100 201,072 +0.02(+2.53%)
Jan 10, 2014 0.8000 0.8200 0.7900 0.7900 317,151 -0.01(-1.25%)
Jan 09, 2014 0.8200 0.8400 0.8000 0.8000 186,050 -0.02(-2.44%)
Jan 08, 2014 0.8100 0.8200 0.8000 0.8200 210,368 +0.00(+0.00%)
Jan 07, 2014 0.8200 0.8200 0.8100 0.8200 75,827 +0.00(+0.00%)
Jan 06, 2014 0.8200 0.8300 0.8200 0.8200 47,790 +0.01(+1.23%)
Jan 03, 2014 0.8000 0.8200 0.7800 0.8100 110,021 +0.01(+1.25%)
Jan 02, 2014 0.7600 0.8000 0.7600 0.8000 179,964 +0.02(+2.56%)
Dec 31, 2013 0.7800 0.7800 0.7800 0 +0.01(+1.30%)
Dec 30, 2013 0.7600 0.7700 0.7600 0.7700 45,859 -0.01(-1.28%)
Dec 27, 2013 0.7700 0.8200 0.7600 0.7800 304,258 +0.03(+4.00%)
Dec 24, 2013 0.7500 0.7500 0.7500 0 -0.03(-3.85%)
Dec 23, 2013 0.7600 0.7800 0.7400 0.7800 73,975 +0.02(+2.63%)
Dec 20, 2013 0.7400 0.7700 0.7400 0.7600 219,741 +0.02(+2.70%)
Dec 19, 2013 0.7500 0.7600 0.7300 0.7400 223,326 -0.03(-3.90%)
Dec 18, 2013 0.7800 0.7900 0.7600 0.7700 162,020 +0.02(+2.67%)
Dec 17, 2013 0.7600 0.7700 0.7500 0.7500 64,807 +0.00(+0.00%)
Dec 16, 2013 0.7600 0.7600 0.7500 0.7500 32,180 +0.00(+0.00%)
Dec 13, 2013 0.7500 0.7500 0.7400 0.7500 30,500 +0.01(+1.35%)
Dec 12, 2013 0.7500 0.7500 0.7300 0.7400 168,656 -0.01(-1.33%)
Dec 11, 2013 0.7600 0.7600 0.7500 0.7500 262,893 +0.00(+0.00%)
Dec 10, 2013 0.7600 0.7800 0.7500 0.7500 252,307 +0.02(+2.74%)
Dec 09, 2013 0.7600 0.7600 0.7300 0.7300 201,964 -0.04(-5.19%)
Dec 06, 2013 0.7600 0.7700 0.7500 0.7700 135,975 +0.02(+2.67%)
Dec 05, 2013 0.7600 0.7800 0.7400 0.7500 888,966 +0.00(+0.00%)
Dec 04, 2013 0.7800 0.7900 0.7500 0.7500 1,154,200 -0.03(-3.85%)
Dec 03, 2013 0.7800 0.7900 0.7400 0.7800 449,027 -0.02(-2.50%)
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.