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 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM 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 (%)
Nov 30, 2016 0.7300 0.7700 0.6700 0.6700 603,311 -0.07(-9.46%)
Nov 29, 2016 0.7300 0.7500 0.7200 0.7400 177,010 +0.00(+0.00%)
Nov 28, 2016 0.8000 0.8000 0.7300 0.7400 322,878 -0.03(-3.90%)
Nov 25, 2016 0.7800 0.8000 0.7650 0.7700 222,145 -0.02(-2.53%)
Nov 24, 2016 0.7700 0.7900 0.7600 0.7900 52,069 +0.02(+2.60%)
Nov 23, 2016 0.7800 0.7800 0.7400 0.7700 287,193 -0.02(-2.53%)
Nov 22, 2016 0.8200 0.8400 0.7900 0.7900 294,599 -0.02(-2.47%)
Nov 21, 2016 0.8400 0.8600 0.8100 0.8100 71,544 +0.01(+1.25%)
Nov 18, 2016 0.8100 0.8300 0.8000 0.8000 232,056 -0.02(-2.44%)
Nov 17, 2016 0.8500 0.8600 0.8100 0.8200 269,429 -0.01(-1.20%)
Nov 16, 2016 0.8500 0.8700 0.8250 0.8300 565,903 -0.01(-1.19%)
Nov 15, 2016 0.8500 0.9000 0.8400 0.8400 269,115 -0.02(-2.33%)
Nov 14, 2016 0.8900 0.9000 0.8100 0.8600 322,040 -0.04(-4.44%)
Nov 11, 2016 0.9100 0.9300 0.8900 0.9000 4,144,091 +0.00(+0.00%)
Nov 10, 2016 0.9300 0.9300 0.9000 0.9000 111,143 -0.02(-2.17%)
Nov 09, 2016 0.9500 0.9700 0.9200 0.9200 230,631 +0.00(+0.00%)
Nov 08, 2016 0.9100 0.9300 0.9100 0.9200 110,979 +0.01(+1.10%)
Nov 07, 2016 0.9300 0.9300 0.9100 0.9100 270,216 -0.01(-1.09%)
Nov 04, 2016 0.9500 0.9500 0.9200 0.9200 254,690 -0.01(-1.08%)
Nov 03, 2016 0.9700 0.9700 0.9300 0.9300 117,108 +0.01(+1.09%)
Nov 02, 2016 0.9800 1.020 0.9200 0.9200 251,763 -0.05(-5.15%)
Nov 01, 2016 1.030 1.040 0.9700 0.9700 361,405 -0.03(-3.00%)
Oct 31, 2016 1.050 1.050 1.000 1.000 121,502 -0.05(-4.76%)
Oct 28, 2016 1.040 1.060 1.020 1.050 199,873 +0.00(+0.00%)
Oct 27, 2016 1.020 1.060 1.000 1.050 132,890 +0.05(+5.00%)
Oct 26, 2016 1.070 1.070 1.000 1.000 248,726 -0.06(-5.66%)
Oct 25, 2016 1.040 1.060 1.030 1.060 277,540 +0.04(+3.92%)
Oct 24, 2016 1.030 1.040 1.020 1.020 80,576 -0.01(-0.97%)
Oct 21, 2016 1.020 1.040 1.000 1.030 370,310 +0.03(+3.00%)
Oct 20, 2016 1.020 1.040 0.9900 1.000 322,965 -0.02(-1.96%)
Oct 19, 2016 1.040 1.040 0.9900 1.020 411,159 -0.02(-1.92%)
Oct 18, 2016 1.020 1.050 1.000 1.040 326,042 +0.03(+2.97%)
Oct 17, 2016 1.010 1.030 0.9800 1.010 199,110 -0.01(-0.98%)
Oct 14, 2016 1.000 1.020 0.9800 1.020 126,917 +0.02(+2.00%)
Oct 13, 2016 0.9600 1.030 0.9500 1.000 224,322 +0.05(+5.26%)
Oct 12, 2016 0.9500 0.9600 0.9300 0.9500 320,872 +0.00(+0.00%)
Oct 11, 2016 0.9400 0.9700 0.9200 0.9500 436,046 +0.02(+2.15%)
Oct 07, 2016 0.9300 0.9300 0.9300 0 -0.01(-1.06%)
Oct 06, 2016 0.9300 0.9400 0.9200 0.9400 415,106 +0.02(+2.17%)
Oct 05, 2016 0.9400 0.9600 0.9200 0.9200 194,567 -0.02(-2.13%)
Oct 04, 2016 0.9100 0.9700 0.9100 0.9400 543,749 +0.04(+4.44%)
Oct 03, 2016 1.000 1.010 0.8700 0.9000 725,096 -0.10(-10.00%)
Sep 30, 2016 1.040 1.040 1.000 1.000 400,123 -0.02(-1.96%)
Sep 29, 2016 1.050 1.060 1.020 1.020 86,060 -0.01(-0.97%)
Sep 28, 2016 1.030 1.050 1.020 1.030 259,721 +0.01(+0.98%)
Sep 27, 2016 1.040 1.070 1.020 1.020 163,272 -0.02(-1.92%)
Sep 26, 2016 1.070 1.090 1.030 1.040 219,786 -0.03(-2.80%)
Sep 23, 2016 1.100 1.105 1.070 1.070 276,881 -0.01(-0.93%)
Sep 22, 2016 1.110 1.120 1.080 1.080 217,740 -0.01(-0.92%)
Sep 21, 2016 1.070 1.120 1.060 1.090 505,024 +0.02(+1.87%)
Sep 20, 2016 1.070 1.080 1.050 1.070 69,015 +0.02(+1.90%)
Sep 19, 2016 1.070 1.100 1.050 1.050 219,408 -0.02(-1.87%)
Sep 16, 2016 1.050 1.090 1.030 1.070 1,867,483 +0.02(+1.90%)
Sep 15, 2016 1.110 1.120 1.050 1.050 837,688 -0.06(-5.41%)
Sep 14, 2016 1.080 1.130 1.070 1.110 330,443 +0.05(+4.72%)
Sep 13, 2016 1.070 1.090 1.050 1.060 251,229 -0.03(-2.75%)
Sep 12, 2016 1.060 1.100 1.060 1.090 347,708 +0.01(+0.93%)
Sep 09, 2016 1.100 1.100 1.070 1.080 200,656 +0.00(+0.00%)
Sep 08, 2016 1.140 1.140 1.070 1.080 315,317 -0.06(-5.26%)
Sep 07, 2016 1.130 1.140 1.120 1.140 101,923 +0.00(+0.00%)
Sep 06, 2016 1.140 1.140 1.120 1.140 741,967 +0.02(+1.79%)
Sep 02, 2016 1.120 1.120 1.120 0 +0.02(+1.82%)
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.