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 30, 2012 0.7500 0.7700 0.7500 0.7500 48,000 +0.01(+1.35%)
Mar 29, 2012 0.7500 0.7500 0.7100 0.7400 106,800 -0.01(-1.33%)
Mar 28, 2012 0.7800 0.7800 0.7500 0.7500 80,900 -0.04(-5.06%)
Mar 27, 2012 0.7900 0.7900 0.7800 0.7900 70,300 +0.00(+0.00%)
Mar 26, 2012 0.7300 0.8000 0.7300 0.7900 75,700 +0.05(+6.76%)
Mar 23, 2012 0.7000 0.7600 0.7000 0.7400 205,000 +0.02(+2.78%)
Mar 22, 2012 0.7000 0.7300 0.7000 0.7200 112,390 +0.02(+2.86%)
Mar 21, 2012 0.7100 0.7100 0.6900 0.7000 158,400 -0.02(-2.78%)
Mar 20, 2012 0.7300 0.7500 0.6800 0.7200 216,660 -0.03(-4.00%)
Mar 19, 2012 0.7800 0.7800 0.7500 0.7500 30,950 -0.03(-3.85%)
Mar 16, 2012 0.7500 0.7800 0.7200 0.7800 110,500 +0.03(+4.00%)
Mar 15, 2012 0.7700 0.7700 0.7500 0.7500 306,433 +0.03(+4.17%)
Mar 14, 2012 0.8000 0.8000 0.7200 0.7200 226,300 -0.09(-11.11%)
Mar 13, 2012 0.8300 0.8300 0.8000 0.8100 186,590 +0.01(+1.25%)
Mar 12, 2012 0.8100 0.8200 0.8000 0.8000 1,159,700 +0.00(+0.00%)
Mar 09, 2012 0.8300 0.8500 0.8000 0.8000 94,004 -0.05(-5.88%)
Mar 08, 2012 0.8200 0.8500 0.8200 0.8500 213,100 +0.03(+3.66%)
Mar 07, 2012 0.8500 0.8500 0.8100 0.8200 36,850 +0.02(+2.50%)
Mar 06, 2012 0.8400 0.8400 0.7900 0.8000 246,225 -0.07(-8.05%)
Mar 05, 2012 0.8400 0.9000 0.8000 0.8700 500,700 +0.07(+8.75%)
Mar 02, 2012 0.8000 0.8200 0.8000 0.8000 199,000 -0.01(-1.23%)
Mar 01, 2012 0.8000 0.8100 0.8000 0.8100 252,437 +0.00(+0.00%)
Feb 29, 2012 0.8100 0.8100 0.8000 0.8100 414,500 +0.00(+0.00%)
Feb 28, 2012 0.7700 0.8100 0.7200 0.8100 520,876 +0.04(+5.19%)
Feb 27, 2012 0.7900 0.7900 0.7700 0.7700 35,140 -0.01(-1.28%)
Feb 24, 2012 0.7800 0.7900 0.7600 0.7800 112,500 -0.03(-3.70%)
Feb 23, 2012 0.7600 0.8200 0.7400 0.8100 3,889,698 +0.06(+8.00%)
Feb 22, 2012 0.7600 0.7600 0.7300 0.7500 51,050 -0.01(-1.32%)
Feb 21, 2012 0.7500 0.7700 0.7500 0.7600 109,800 -0.01(-1.30%)
Feb 17, 2012 0.7700 0.7700 0.7700 0 +0.01(+1.32%)
Feb 16, 2012 0.7200 0.7600 0.7100 0.7600 52,266 +0.04(+5.56%)
Feb 15, 2012 0.7600 0.7600 0.7200 0.7200 3,000 -0.03(-4.00%)
Feb 14, 2012 0.7600 0.7600 0.7500 0.7500 8,600 -0.03(-3.85%)
Feb 13, 2012 0.7800 0.7800 0.7500 0.7800 41,858 +0.02(+2.63%)
Feb 10, 2012 0.7100 0.7600 0.7100 0.7600 169,009 +0.02(+2.70%)
Feb 09, 2012 0.7300 0.7400 0.7300 0.7400 323,050 +0.02(+2.78%)
Feb 08, 2012 0.6800 0.7200 0.6800 0.7200 2,122,100 +0.06(+9.09%)
Feb 07, 2012 0.6700 0.6700 0.6600 0.6600 15,000 -0.02(-2.94%)
Feb 06, 2012 0.7400 0.7400 0.6500 0.6800 33,500 +0.01(+1.49%)
Feb 03, 2012 0.6800 0.6800 0.6600 0.6700 111,350 -0.03(-4.29%)
Feb 02, 2012 0.6500 0.7000 0.6500 0.7000 19,500 +0.02(+2.94%)
Feb 01, 2012 0.6700 0.7300 0.6700 0.6800 954,978 -0.03(-4.23%)
Jan 31, 2012 0.6800 0.7200 0.6600 0.7100 475,000 +0.07(+10.94%)
Jan 30, 2012 0.6500 0.6500 0.6400 0.6400 17,900 -0.01(-1.54%)
Jan 27, 2012 0.6400 0.6500 0.6400 0.6500 10,250 +0.00(+0.00%)
Jan 26, 2012 0.6500 0.6500 0.6500 0.6500 7,100 +0.00(+0.00%)
Jan 25, 2012 0.6900 0.6900 0.6400 0.6500 49,400 -0.03(-4.41%)
Jan 24, 2012 0.6000 0.7000 0.6000 0.6800 2,861,578 +0.08(+13.33%)
Jan 23, 2012 0.6100 0.6100 0.6000 0.6000 42,300 -0.01(-1.64%)
Jan 20, 2012 0.6100 0.6100 0.6100 0.6100 13,000 +0.04(+7.02%)
Jan 19, 2012 0.6100 0.6100 0.5700 0.5700 89,150 -0.04(-6.56%)
Jan 18, 2012 0.6100 0.6100 0.6000 0.6100 36,500 +0.01(+1.67%)
Jan 17, 2012 0.6000 0.6000 0.6000 0.6000 5,000 +0.00(+0.00%)
Jan 16, 2012 0.6000 0.6000 0.6000 0.6000 24,900 +0.00(+0.00%)
Jan 13, 2012 0.6000 0.6000 0.5800 0.6000 40,000 +0.00(+0.00%)
Jan 12, 2012 0.5900 0.6000 0.5900 0.6000 2,628 +0.00(+0.00%)
Jan 11, 2012 0.6100 0.6100 0.6000 0.6000 115,378 -0.01(-1.64%)
Jan 10, 2012 0.6600 0.6600 0.6100 0.6100 135,400 -0.05(-7.58%)
Jan 09, 2012 0.6600 0.6600 0.6600 0 +0.00(+0.00%)
Jan 06, 2012 0.6400 0.6600 0.6400 0.6600 4,000 +0.03(+4.76%)
Jan 05, 2012 0.6500 0.6600 0.6300 0.6300 48,500 +0.01(+1.61%)
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.