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

Mandalay Resources Corp (TSX: MND )

2.270 -0.020 (-0.87%)
Streaming Delayed Price Updated: 3:59 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 (%)
Jul 31, 2014 1.170 1.190 1.130 1.160 505,293 -0.02(-1.69%)
Jul 30, 2014 1.190 1.190 1.150 1.180 255,868 +0.00(+0.00%)
Jul 29, 2014 1.120 1.180 1.120 1.180 3,016,876 +0.03(+2.61%)
Jul 28, 2014 1.120 1.170 1.110 1.150 1,985,664 +0.04(+3.60%)
Jul 25, 2014 1.090 1.110 1.070 1.110 402,890 +0.01(+0.91%)
Jul 24, 2014 1.120 1.120 1.030 1.100 712,964 -0.01(-0.90%)
Jul 23, 2014 1.110 1.160 1.100 1.110 325,437 +0.01(+0.91%)
Jul 22, 2014 1.120 1.120 1.100 1.100 537,187 -0.02(-1.79%)
Jul 21, 2014 1.110 1.120 1.080 1.120 493,444 +0.03(+2.75%)
Jul 18, 2014 1.120 1.140 1.080 1.090 193,339 -0.03(-2.68%)
Jul 17, 2014 1.090 1.120 1.080 1.120 373,867 +0.03(+2.75%)
Jul 16, 2014 1.110 1.110 1.070 1.090 619,218 +0.00(+0.00%)
Jul 15, 2014 1.090 1.110 1.070 1.090 831,484 -0.01(-0.91%)
Jul 14, 2014 1.110 1.120 1.080 1.100 712,390 +0.00(+0.00%)
Jul 11, 2014 1.140 1.140 1.090 1.100 136,030 -0.03(-2.65%)
Jul 10, 2014 1.160 1.170 1.100 1.130 1,913,049 +0.01(+0.89%)
Jul 09, 2014 1.130 1.160 1.120 1.120 793,416 +0.01(+0.90%)
Jul 08, 2014 1.140 1.140 1.090 1.110 659,779 -0.02(-1.77%)
Jul 07, 2014 1.080 1.130 1.060 1.130 678,203 +0.05(+4.63%)
Jul 04, 2014 1.060 1.080 1.040 1.080 410,482 +0.01(+0.93%)
Jul 03, 2014 1.070 1.090 1.060 1.070 201,992 -0.03(-2.73%)
Jul 02, 2014 1.080 1.100 1.070 1.100 387,133 +0.02(+1.85%)
Jun 30, 2014 1.080 1.080 1.080 0 +0.03(+2.86%)
Jun 27, 2014 1.010 1.050 1.010 1.050 308,951 +0.05(+5.00%)
Jun 26, 2014 1.000 1.010 0.9900 1.000 271,150 +0.01(+1.01%)
Jun 25, 2014 0.9800 1.000 0.9700 0.9900 150,935 +0.00(+0.00%)
Jun 24, 2014 1.000 1.040 0.9600 0.9900 754,634 -0.01(-1.00%)
Jun 23, 2014 0.9900 1.000 0.9900 1.000 916,201 +0.00(+0.00%)
Jun 20, 2014 0.9900 1.000 0.9400 1.000 282,678 +0.00(+0.00%)
Jun 19, 2014 0.9600 1.000 0.9600 1.000 488,364 +0.05(+5.26%)
Jun 18, 2014 0.9600 0.9600 0.9400 0.9500 277,521 -0.01(-1.04%)
Jun 17, 2014 0.9400 0.9600 0.9400 0.9600 156,384 +0.01(+1.05%)
Jun 16, 2014 0.9400 0.9600 0.9400 0.9500 528,675 +0.00(+0.00%)
Jun 13, 2014 0.9400 0.9500 0.9400 0.9500 105,531 +0.01(+1.06%)
Jun 12, 2014 0.9100 0.9400 0.9100 0.9400 212,884 +0.04(+4.44%)
Jun 11, 2014 0.9000 0.9100 0.8900 0.9000 1,307,390 +0.00(+0.00%)
Jun 10, 2014 0.8900 0.9000 0.8700 0.9000 972,568 +0.02(+2.27%)
Jun 06, 2014 0.9200 0.9200 0.8800 0.8800 162,188 -0.02(-2.22%)
Jun 05, 2014 0.8900 0.9000 0.8700 0.9000 99,861 +0.01(+1.12%)
Jun 04, 2014 0.8700 0.9400 0.8100 0.8900 1,255,489 -0.01(-1.11%)
Jun 03, 2014 0.9200 0.9200 0.8900 0.9000 166,475 -0.02(-2.17%)
Jun 02, 2014 0.9100 0.9350 0.9100 0.9200 2,139,354 +0.01(+1.10%)
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%)
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.