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 (%)
Oct 31, 2019 0.8100 0.8100 0.8000 0.8000 2,000 -0.01(-1.23%)
Oct 30, 2019 0.8200 0.8200 0.8000 0.8100 11,640 +0.02(+2.53%)
Oct 29, 2019 0.8200 0.8200 0.7500 0.7900 84,440 -0.03(-3.66%)
Oct 28, 2019 0.8400 0.8400 0.7900 0.8200 36,294 -0.03(-3.53%)
Oct 25, 2019 0.9100 0.9500 0.8400 0.8500 40,893 -0.05(-5.56%)
Oct 24, 2019 0.8200 0.9000 0.8100 0.9000 43,776 +0.08(+9.76%)
Oct 23, 2019 0.9000 0.9200 0.8100 0.8200 65,747 -0.10(-10.87%)
Oct 22, 2019 0.9100 0.9200 0.9000 0.9200 6,000 -0.02(-2.13%)
Oct 21, 2019 0.8600 0.9500 0.8600 0.9400 88,670 -0.01(-1.05%)
Oct 18, 2019 1.040 1.040 0.8300 0.9500 136,207 -0.13(-12.04%)
Oct 17, 2019 1.120 1.120 1.080 1.080 9,000 -0.03(-2.70%)
Oct 16, 2019 1.090 1.150 1.090 1.110 45,200 +0.02(+1.83%)
Oct 15, 2019 1.110 1.130 1.090 1.090 7,630 -0.03(-2.68%)
Oct 11, 2019 1.120 1.120 1.120 0 -0.03(-2.61%)
Oct 10, 2019 1.060 1.160 1.060 1.150 37,942 +0.01(+0.88%)
Oct 09, 2019 1.180 1.180 1.130 1.140 158,018 -0.03(-2.56%)
Oct 08, 2019 1.150 1.210 1.110 1.170 50,330 +0.06(+5.41%)
Oct 07, 2019 1.100 1.140 1.070 1.110 104,933 +0.01(+0.91%)
Oct 04, 2019 1.110 1.160 1.100 1.100 52,204 -0.01(-0.90%)
Oct 03, 2019 1.140 1.150 1.090 1.110 71,968 -0.02(-1.77%)
Oct 02, 2019 1.150 1.180 1.130 1.130 31,347 +0.00(+0.00%)
Oct 01, 2019 1.170 1.190 1.120 1.130 119,251 -0.03(-2.59%)
Sep 30, 2019 1.270 1.280 1.160 1.160 148,325 -0.11(-8.66%)
Sep 27, 2019 1.270 1.280 1.220 1.270 86,975 -0.01(-0.78%)
Sep 26, 2019 1.360 1.380 1.250 1.280 223,587 -0.10(-7.25%)
Sep 25, 2019 1.350 1.400 1.310 1.380 116,219 +0.00(+0.00%)
Sep 24, 2019 1.310 1.380 1.260 1.380 183,575 +0.07(+5.34%)
Sep 23, 2019 1.300 1.360 1.260 1.310 159,972 +0.02(+1.55%)
Sep 20, 2019 1.210 1.290 1.200 1.290 174,050 +0.08(+6.61%)
Sep 19, 2019 1.230 1.250 1.200 1.210 50,300 -0.02(-1.63%)
Sep 18, 2019 1.240 1.250 1.190 1.230 66,500 +0.02(+1.65%)
Sep 17, 2019 1.200 1.250 1.160 1.210 60,900 +0.00(+0.00%)
Sep 16, 2019 1.240 1.300 1.190 1.210 189,818 -0.02(-1.63%)
Sep 13, 2019 1.190 1.270 1.180 1.230 168,218 +0.03(+2.50%)
Sep 12, 2019 1.130 1.230 1.130 1.200 45,328 -0.01(-0.83%)
Sep 11, 2019 1.210 1.230 1.170 1.210 67,720 +0.00(+0.00%)
Sep 10, 2019 1.160 1.220 1.150 1.210 81,576 +0.01(+0.83%)
Sep 09, 2019 1.200 1.240 1.150 1.200 127,238 -0.02(-1.64%)
Sep 06, 2019 1.180 1.250 1.180 1.220 69,464 +0.02(+1.67%)
Sep 05, 2019 1.180 1.220 1.180 1.200 22,514 -0.02(-1.64%)
Sep 04, 2019 1.160 1.250 1.160 1.220 183,230 +0.05(+4.27%)
Sep 03, 2019 1.200 1.220 1.120 1.170 272,928 -0.06(-4.88%)
Aug 30, 2019 1.230 1.230 1.230 0 +0.04(+3.36%)
Aug 29, 2019 1.200 1.200 1.160 1.190 411,741 -0.07(-5.56%)
Aug 28, 2019 1.150 1.260 1.150 1.260 496,727 +0.11(+9.57%)
Aug 27, 2019 1.120 1.190 1.040 1.150 128,610 +0.05(+4.55%)
Aug 26, 2019 1.140 1.150 1.090 1.100 55,353 -0.03(-2.65%)
Aug 23, 2019 1.150 1.180 1.080 1.130 155,500 -0.02(-1.74%)
Aug 22, 2019 1.120 1.200 1.110 1.150 40,614 -0.04(-3.36%)
Aug 21, 2019 1.210 1.230 1.150 1.190 91,450 -0.04(-3.25%)
Aug 20, 2019 1.230 1.250 1.160 1.230 78,629 +0.05(+4.24%)
Aug 19, 2019 1.220 1.230 1.130 1.180 105,732 -0.03(-2.48%)
Aug 16, 2019 1.260 1.300 1.210 1.210 171,123 -0.07(-5.47%)
Aug 15, 2019 1.250 1.300 1.230 1.280 44,899 +0.01(+0.79%)
Aug 14, 2019 1.290 1.360 1.260 1.270 73,533 -0.07(-5.22%)
Aug 13, 2019 1.340 1.350 1.290 1.340 79,882 +0.00(+0.00%)
Aug 12, 2019 1.300 1.380 1.300 1.340 102,299 +0.00(+0.00%)
Aug 09, 2019 1.320 1.380 1.270 1.340 175,032 +0.03(+2.29%)
Aug 08, 2019 1.310 1.330 1.250 1.310 94,215 +0.01(+0.77%)
Aug 07, 2019 1.480 1.480 1.280 1.300 417,856 -0.07(-5.11%)
Aug 06, 2019 1.310 1.490 1.250 1.370 299,770 +0.13(+10.48%)
Aug 02, 2019 1.240 1.240 1.240 0 -0.01(-0.80%)
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.