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: 2:45 PM EDT, May 9, 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 (%)
May 31, 2013 0.8400 0.8500 0.8300 0.8500 106,305 +0.02(+2.41%)
May 30, 2013 0.8400 0.8700 0.8300 0.8300 559,525 +0.00(+0.00%)
May 29, 2013 0.8100 0.8500 0.8100 0.8300 81,905 +0.03(+3.75%)
May 28, 2013 0.8500 0.8500 0.8000 0.8000 185,450 -0.05(-5.88%)
May 27, 2013 0.8500 0.8700 0.8500 0.8500 27,400 +0.00(+0.00%)
May 24, 2013 0.8500 0.8700 0.8500 0.8500 59,690 +0.00(+0.00%)
May 23, 2013 0.8500 0.8600 0.8300 0.8500 123,234 +0.00(+0.00%)
May 22, 2013 0.8600 0.9000 0.8500 0.8500 140,435 -0.02(-2.30%)
May 21, 2013 0.8600 0.8800 0.8500 0.8700 176,281 +0.01(+1.16%)
May 17, 2013 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
May 16, 2013 0.8500 0.8800 0.8400 0.8700 374,880 +0.01(+1.16%)
May 15, 2013 0.9000 0.9000 0.8600 0.8600 399,610 -0.01(-1.15%)
May 13, 2013 0.8900 0.9100 0.8700 0.8700 58,975 -0.05(-5.43%)
May 10, 2013 0.9100 0.9200 0.8700 0.9200 166,560 -0.01(-1.08%)
May 09, 2013 0.9100 0.9300 0.9100 0.9300 71,800 -0.01(-1.06%)
May 08, 2013 0.9100 0.9400 0.9000 0.9400 47,600 +0.01(+1.08%)
May 07, 2013 0.9400 0.9400 0.9000 0.9300 103,353 -0.03(-3.12%)
May 06, 2013 0.9700 0.9700 0.9500 0.9600 85,600 -0.01(-1.03%)
May 03, 2013 0.9500 0.9700 0.9500 0.9700 143,625 +0.01(+1.04%)
May 02, 2013 0.9500 0.9600 0.9400 0.9600 31,700 +0.02(+2.13%)
May 01, 2013 0.9400 0.9500 0.9300 0.9400 17,750 -0.02(-2.08%)
Apr 30, 2013 1.000 1.000 0.9500 0.9600 276,500 -0.02(-2.04%)
Apr 29, 2013 1.000 1.000 0.9600 0.9800 148,592 +0.00(+0.00%)
Apr 26, 2013 0.9900 0.9800 0.9500 0.9800 107,960 +0.00(+0.00%)
Apr 25, 2013 0.9900 0.9900 0.9600 0.9800 316,455 +0.04(+4.26%)
Apr 24, 2013 0.9200 0.9400 0.9000 0.9400 150,855 +0.04(+4.44%)
Apr 23, 2013 0.9300 0.9300 0.9000 0.9000 146,163 +0.00(+0.00%)
Apr 22, 2013 0.9300 0.9400 0.9000 0.9000 437,330 +0.00(+0.00%)
Apr 19, 2013 0.9000 0.9400 0.8900 0.9000 232,474 +0.01(+1.12%)
Apr 18, 2013 0.7900 0.8900 0.7900 0.8900 158,380 +0.09(+11.25%)
Apr 17, 2013 0.8200 0.8500 0.7900 0.8000 135,350 -0.05(-5.88%)
Apr 16, 2013 0.8300 0.8700 0.8200 0.8500 336,382 +0.05(+6.25%)
Apr 15, 2013 0.8300 0.8300 0.7700 0.8000 1,185,464 -0.10(-11.11%)
Apr 12, 2013 0.9500 0.9800 0.8800 0.9000 550,485 -0.12(-11.76%)
Apr 11, 2013 0.9800 1.020 0.9800 1.020 231,638 +0.00(+0.00%)
Apr 10, 2013 1.000 1.020 0.9800 1.020 327,946 +0.02(+2.00%)
Apr 09, 2013 0.9800 1.020 0.9800 1.000 303,085 +0.01(+1.01%)
Apr 08, 2013 1.050 1.050 0.9800 0.9900 46,190 -0.03(-2.94%)
Apr 05, 2013 1.020 1.030 1.000 1.020 100,599 +0.03(+3.03%)
Apr 04, 2013 0.9700 1.010 0.9400 0.9900 190,854 +0.00(+0.00%)
Apr 03, 2013 1.080 1.080 0.9600 0.9900 467,433 -0.09(-8.33%)
Apr 02, 2013 1.100 1.100 1.080 1.080 460,400 -0.02(-1.82%)
Apr 01, 2013 1.120 1.130 1.080 1.100 769,525 -0.02(-1.79%)
Mar 28, 2013 1.120 1.120 1.120 0 +0.01(+0.90%)
Mar 27, 2013 1.140 1.140 1.100 1.110 53,450 -0.04(-3.48%)
Mar 26, 2013 1.120 1.150 1.120 1.150 106,380 +0.00(+0.00%)
Mar 25, 2013 1.100 1.150 1.100 1.150 145,595 +0.05(+4.55%)
Mar 22, 2013 1.130 1.130 1.100 1.100 284,105 -0.02(-1.79%)
Mar 21, 2013 1.130 1.150 1.110 1.120 178,750 +0.00(+0.00%)
Mar 20, 2013 1.110 1.120 1.100 1.120 664,576 +0.02(+1.82%)
Mar 19, 2013 1.110 1.110 1.090 1.100 160,285 +0.00(+0.00%)
Mar 18, 2013 1.130 1.130 1.100 1.100 239,202 -0.02(-1.79%)
Mar 15, 2013 1.140 1.170 1.120 1.120 398,260 -0.03(-2.61%)
Mar 14, 2013 1.100 1.160 1.080 1.150 524,744 +0.06(+5.50%)
Mar 13, 2013 1.120 1.130 1.090 1.090 85,800 -0.04(-3.54%)
Mar 12, 2013 1.150 1.150 1.120 1.130 131,335 +0.01(+0.89%)
Mar 11, 2013 1.130 1.150 1.100 1.120 1,059,106 -0.01(-0.88%)
Mar 08, 2013 1.080 1.130 1.060 1.130 361,147 +0.05(+4.63%)
Mar 07, 2013 1.100 1.110 1.080 1.080 879,569 -0.01(-0.92%)
Mar 06, 2013 1.070 1.120 1.070 1.090 1,200,855 +0.02(+1.87%)
Mar 05, 2013 1.080 1.080 1.070 1.070 431,131 -0.01(-0.93%)
Mar 04, 2013 1.070 1.080 1.060 1.080 1,576,293 +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.