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 -0.010 (-0.43%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 26, 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 (%)
Mar 31, 2016 0.8800 0.8900 0.8700 0.8900 89,035 +0.00(+0.00%)
Mar 30, 2016 0.8900 0.8900 0.8700 0.8900 186,284 +0.00(+0.00%)
Mar 29, 2016 0.8900 0.9000 0.8700 0.8900 187,635 +0.00(+0.00%)
Mar 28, 2016 0.8800 0.8900 0.8800 0.8900 21,789 +0.01(+1.14%)
Mar 24, 2016 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Mar 23, 2016 0.8600 0.8900 0.8600 0.8800 381,528 -0.02(-2.22%)
Mar 22, 2016 0.9100 0.9100 0.8900 0.9000 80,484 +0.01(+1.12%)
Mar 21, 2016 0.9000 0.9100 0.8900 0.8900 129,758 -0.02(-2.20%)
Mar 18, 2016 0.9000 0.9100 0.8950 0.9100 241,166 +0.00(+0.00%)
Mar 17, 2016 0.8600 0.9100 0.8600 0.9100 846,265 +0.03(+3.41%)
Mar 16, 2016 0.8800 0.8800 0.8700 0.8800 97,685 +0.00(+0.00%)
Mar 15, 2016 0.8500 0.8800 0.8500 0.8800 303,597 +0.03(+3.53%)
Mar 14, 2016 0.8900 0.8900 0.8300 0.8500 87,564 -0.02(-2.30%)
Mar 11, 2016 0.8900 0.8900 0.8700 0.8700 184,934 -0.02(-2.25%)
Mar 10, 2016 0.8800 0.9000 0.8700 0.8900 196,405 +0.00(+0.00%)
Mar 09, 2016 0.8500 0.9000 0.8400 0.8900 178,899 +0.04(+4.71%)
Mar 08, 2016 0.8900 0.8900 0.8500 0.8500 292,893 -0.04(-4.49%)
Mar 07, 2016 0.8900 0.8900 0.8600 0.8900 297,181 +0.02(+2.30%)
Mar 04, 2016 0.8700 0.9000 0.8700 0.8700 803,825 -0.01(-1.14%)
Mar 03, 2016 0.8800 0.8800 0.8700 0.8800 97,970 +0.00(+0.00%)
Mar 02, 2016 0.8500 0.8800 0.8500 0.8800 255,928 +0.01(+1.15%)
Mar 01, 2016 0.8800 0.8800 0.8500 0.8700 463,644 -0.03(-3.33%)
Feb 29, 2016 0.8800 0.9000 0.8700 0.9000 505,902 +0.02(+2.27%)
Feb 26, 2016 0.8700 0.8800 0.8500 0.8800 195,010 +0.00(+0.00%)
Feb 25, 2016 0.8700 0.8800 0.8500 0.8800 175,960 +0.00(+0.00%)
Feb 24, 2016 0.8700 0.8800 0.8400 0.8800 352,083 +0.03(+3.53%)
Feb 23, 2016 0.8600 0.8600 0.8400 0.8500 190,793 +0.01(+1.19%)
Feb 22, 2016 0.8100 0.8400 0.8100 0.8400 240,781 +0.01(+1.20%)
Feb 19, 2016 0.8500 0.8500 0.8000 0.8300 299,354 -0.02(-2.35%)
Feb 18, 2016 0.8400 0.8600 0.8400 0.8500 392,059 +0.00(+0.00%)
Feb 17, 2016 0.8600 0.8600 0.8200 0.8500 326,617 -0.01(-1.16%)
Feb 16, 2016 0.8400 0.8600 0.8400 0.8600 94,478 +0.03(+3.61%)
Feb 12, 2016 0.8300 0.8300 0.8300 0 -0.04(-4.60%)
Feb 11, 2016 0.8600 0.9000 0.8600 0.8700 1,083,349 +0.04(+4.82%)
Feb 10, 2016 0.8700 0.8700 0.8000 0.8300 71,590 -0.05(-5.68%)
Feb 09, 2016 0.8800 0.9100 0.8600 0.8800 610,251 +0.03(+3.53%)
Feb 08, 2016 0.8100 0.8500 0.8000 0.8500 632,828 +0.04(+4.94%)
Feb 05, 2016 0.7400 0.8200 0.6400 0.8100 779,118 -0.01(-1.22%)
Feb 04, 2016 0.7700 0.8300 0.7700 0.8200 394,569 +0.04(+5.13%)
Feb 03, 2016 0.7600 0.8000 0.7600 0.7800 162,999 +0.03(+4.00%)
Feb 02, 2016 0.7400 0.7500 0.7400 0.7500 71,868 +0.01(+1.35%)
Feb 01, 2016 0.7700 0.7800 0.7200 0.7400 204,399 -0.04(-5.13%)
Jan 29, 2016 0.7200 0.7800 0.7200 0.7800 130,052 +0.06(+8.33%)
Jan 28, 2016 0.7100 0.7300 0.7100 0.7200 16,869 -0.01(-1.37%)
Jan 27, 2016 0.7200 0.7400 0.7200 0.7300 111,511 +0.00(+0.00%)
Jan 26, 2016 0.6900 0.7300 0.6900 0.7300 99,928 +0.03(+4.29%)
Jan 25, 2016 0.6800 0.7400 0.6800 0.7000 480,940 -0.01(-1.41%)
Jan 22, 2016 0.6800 0.7200 0.6800 0.7100 245,468 +0.01(+1.43%)
Jan 21, 2016 0.6700 0.7000 0.6650 0.7000 278,722 +0.03(+4.48%)
Jan 20, 2016 0.6800 0.6800 0.6600 0.6700 163,136 +0.00(+0.00%)
Jan 19, 2016 0.6400 0.6800 0.6400 0.6700 412,262 +0.04(+6.35%)
Jan 18, 2016 0.6200 0.6300 0.5900 0.6300 229,458 +0.01(+1.61%)
Jan 15, 2016 0.6300 0.6350 0.6200 0.6200 85,287 -0.01(-1.59%)
Jan 14, 2016 0.6400 0.6500 0.6200 0.6300 299,847 -0.01(-1.56%)
Jan 13, 2016 0.6600 0.6700 0.6400 0.6400 2,000,555 -0.01(-1.54%)
Jan 12, 2016 0.6600 0.6700 0.6500 0.6500 279,284 -0.03(-4.41%)
Jan 11, 2016 0.6900 0.6900 0.6700 0.6800 124,591 +0.02(+3.03%)
Jan 08, 2016 0.6800 0.6900 0.6500 0.6600 129,922 -0.03(-4.35%)
Jan 07, 2016 0.6500 0.6900 0.6400 0.6900 1,401,220 +0.05(+7.81%)
Jan 06, 2016 0.6400 0.6500 0.6400 0.6400 557,821 +0.00(+0.00%)
Jan 05, 2016 0.6400 0.6400 0.6200 0.6400 740,716 +0.00(+0.00%)
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.