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

Mandalay Resources Corp (TSX: MND )

2.340 +0.010 (+0.43%)
Streaming Delayed Price Updated: 9:48 AM EDT, May 10, 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 30, 2014 0.8900 0.9100 0.8700 0.9100 424,699 +0.01(+1.11%)
May 29, 2014 0.8800 0.9000 0.8500 0.9000 324,908 -0.01(-1.10%)
May 28, 2014 0.9400 0.9400 0.8700 0.9100 724,936 -0.03(-3.19%)
May 27, 2014 0.9600 0.9600 0.9300 0.9400 1,094,759 -0.04(-4.08%)
May 26, 2014 0.9600 0.9800 0.9600 0.9800 62,983 +0.00(+0.00%)
May 23, 2014 0.9800 0.9800 0.9600 0.9800 58,663 +0.01(+1.03%)
May 22, 2014 0.9800 0.9800 0.9700 0.9700 181,175 -0.01(-1.02%)
May 21, 2014 0.9900 0.9900 0.9800 0.9800 88,364 -0.01(-1.01%)
May 20, 2014 1.000 1.010 0.9800 0.9900 285,581 -0.01(-1.00%)
May 16, 2014 1.000 1.000 1.000 0 -0.01(-0.99%)
May 15, 2014 1.020 1.030 0.9800 1.010 350,437 -0.01(-0.98%)
May 14, 2014 1.080 1.090 1.010 1.020 540,633 -0.03(-2.86%)
May 13, 2014 1.000 1.080 1.000 1.050 654,467 +0.06(+6.06%)
May 12, 2014 1.000 1.000 0.9900 0.9900 366,375 +0.00(+0.00%)
May 09, 2014 1.000 1.000 0.9800 0.9900 297,413 +0.00(+0.00%)
May 08, 2014 1.000 1.000 0.9700 0.9900 377,261 +0.00(+0.00%)
May 07, 2014 0.9900 1.000 0.9700 0.9900 281,161 +0.00(+0.00%)
May 06, 2014 0.9800 0.9900 0.9700 0.9900 130,940 +0.01(+1.02%)
May 05, 2014 0.9600 1.000 0.9600 0.9800 197,324 +0.03(+3.16%)
May 02, 2014 0.9300 0.9500 0.9300 0.9500 158,083 +0.01(+1.06%)
May 01, 2014 0.9500 0.9500 0.9300 0.9400 84,137 -0.01(-1.05%)
Apr 30, 2014 0.9600 0.9600 0.9400 0.9500 208,360 +0.00(+0.00%)
Apr 29, 2014 0.9500 0.9600 0.9500 0.9500 261,079 -0.01(-1.04%)
Apr 28, 2014 0.9600 0.9800 0.9600 0.9600 293,345 +0.01(+1.05%)
Apr 25, 2014 0.9500 0.9800 0.9400 0.9500 325,190 +0.02(+2.15%)
Apr 24, 2014 0.9500 0.9700 0.9300 0.9300 262,830 -0.01(-1.06%)
Apr 23, 2014 0.9500 0.9600 0.9400 0.9400 192,225 +0.01(+1.08%)
Apr 22, 2014 0.9400 0.9400 0.9200 0.9300 265,941 -0.01(-1.06%)
Apr 21, 2014 0.9400 0.9600 0.9400 0.9400 485,700 -0.01(-1.05%)
Apr 17, 2014 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Apr 16, 2014 0.9500 0.9600 0.9300 0.9500 422,580 +0.02(+2.15%)
Apr 15, 2014 0.9300 0.9400 0.9300 0.9300 157,421 -0.02(-2.11%)
Apr 14, 2014 0.9400 0.9500 0.9200 0.9500 160,804 +0.03(+3.26%)
Apr 11, 2014 0.9500 0.9500 0.9200 0.9200 80,856 -0.02(-2.13%)
Apr 10, 2014 0.9500 0.9500 0.9400 0.9400 59,021 +0.00(+0.00%)
Apr 09, 2014 0.9400 0.9400 0.9400 0.9400 420,448 +0.00(+0.00%)
Apr 08, 2014 0.9500 0.9500 0.9400 0.9400 26,010 +0.00(+0.00%)
Apr 07, 2014 0.9500 0.9500 0.9300 0.9400 70,251 +0.01(+1.08%)
Apr 04, 2014 0.9400 0.9500 0.9300 0.9300 46,388 -0.01(-1.06%)
Apr 03, 2014 0.9400 0.9400 0.9300 0.9400 95,524 -0.01(-1.05%)
Apr 02, 2014 0.9000 0.9500 0.9000 0.9500 170,265 +0.05(+5.56%)
Apr 01, 2014 0.9000 0.9000 0.8900 0.9000 229,400 +0.00(+0.00%)
Mar 31, 2014 0.8900 0.9100 0.8900 0.9000 114,105 -0.01(-1.10%)
Mar 28, 2014 0.9200 0.9200 0.9000 0.9100 96,860 +0.00(+0.00%)
Mar 27, 2014 0.9200 0.9500 0.9000 0.9100 113,796 -0.01(-1.09%)
Mar 26, 2014 0.9700 0.9700 0.9100 0.9200 527,497 -0.03(-3.16%)
Mar 25, 2014 0.9600 0.9600 0.9400 0.9500 261,979 +0.00(+0.00%)
Mar 24, 2014 0.9600 0.9650 0.9400 0.9500 239,620 -0.03(-3.06%)
Mar 21, 2014 0.9800 0.9800 0.9700 0.9800 58,500 +0.00(+0.00%)
Mar 20, 2014 0.9700 0.9800 0.9600 0.9800 87,516 +0.00(+0.00%)
Mar 19, 2014 0.9800 0.9900 0.9600 0.9800 426,430 +0.00(+0.00%)
Mar 18, 2014 0.9800 0.9800 0.9600 0.9800 181,099 -0.02(-2.00%)
Mar 17, 2014 0.9800 1.000 0.9800 1.000 227,100 +0.02(+2.04%)
Mar 14, 2014 0.9700 0.9900 0.9600 0.9800 121,777 +0.02(+2.08%)
Mar 13, 2014 0.9600 0.9600 0.9400 0.9600 167,765 +0.00(+0.00%)
Mar 12, 2014 0.9500 0.9700 0.9400 0.9600 331,625 +0.01(+1.05%)
Mar 11, 2014 0.9600 0.9700 0.9500 0.9500 146,798 -0.02(-2.06%)
Mar 10, 2014 0.9600 0.9800 0.9500 0.9700 275,817 +0.02(+2.11%)
Mar 07, 2014 0.9700 0.9700 0.9450 0.9500 64,271 -0.02(-2.06%)
Mar 06, 2014 0.9600 0.9700 0.9500 0.9700 125,353 +0.01(+1.04%)
Mar 05, 2014 0.9500 0.9600 0.9400 0.9600 86,739 +0.01(+1.05%)
Mar 04, 2014 0.9900 0.9900 0.9200 0.9500 237,077 -0.02(-2.06%)
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.