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 (%)
May 31, 2018 0.2050 0.2100 0.1950 0.2050 298,900 +0.00(+0.00%)
May 30, 2018 0.2100 0.2100 0.2000 0.2050 111,950 +0.00(+2.50%)
May 29, 2018 0.2150 0.2150 0.2000 0.2000 53,621 -0.01(-4.76%)
May 28, 2018 0.2100 0.2150 0.2050 0.2100 205,950 +0.01(+5.00%)
May 25, 2018 0.2000 0.2050 0.1950 0.2000 178,612 +0.00(+0.00%)
May 24, 2018 0.2000 0.2150 0.2000 0.2000 342,534 -0.00(-2.44%)
May 23, 2018 0.2150 0.2200 0.2000 0.2050 516,623 -0.02(-6.82%)
May 22, 2018 0.2300 0.2300 0.2200 0.2200 116,930 -0.01(-4.35%)
May 18, 2018 0.2300 0.2300 0.2300 0 +0.00(+0.00%)
May 17, 2018 0.2250 0.2300 0.2200 0.2300 50,700 +0.01(+2.22%)
May 16, 2018 0.2250 0.2250 0.2200 0.2250 80,914 +0.01(+2.27%)
May 15, 2018 0.2300 0.2300 0.2200 0.2200 321,300 -0.01(-4.35%)
May 14, 2018 0.2250 0.2350 0.2250 0.2300 98,013 +0.01(+2.22%)
May 11, 2018 0.2200 0.2250 0.2200 0.2250 64,850 +0.02(+7.14%)
May 10, 2018 0.2200 0.2250 0.2100 0.2100 83,400 -0.02(-8.70%)
May 09, 2018 0.2200 0.2350 0.2200 0.2300 68,000 +0.00(+0.00%)
May 08, 2018 0.2250 0.2300 0.2200 0.2300 90,000 +0.01(+2.22%)
May 07, 2018 0.2250 0.2250 0.2200 0.2250 43,300 +0.01(+2.27%)
May 04, 2018 0.2300 0.2300 0.2200 0.2200 59,067 -0.01(-4.35%)
May 03, 2018 0.2250 0.2300 0.2150 0.2300 7,000 +0.00(+0.00%)
May 02, 2018 0.2150 0.2300 0.2150 0.2300 170,908 +0.02(+6.98%)
May 01, 2018 0.2100 0.2200 0.2050 0.2150 205,500 +0.01(+2.38%)
Apr 30, 2018 0.2100 0.2400 0.1950 0.2100 8,004,675 +0.00(+0.00%)
Apr 27, 2018 0.2150 0.2200 0.2100 0.2100 246,550 -0.01(-2.33%)
Apr 26, 2018 0.2200 0.2200 0.2100 0.2150 519,500 +0.01(+2.38%)
Apr 25, 2018 0.2200 0.2300 0.2100 0.2100 600,469 -0.01(-4.55%)
Apr 24, 2018 0.2300 0.2300 0.2100 0.2200 553,624 +0.00(+0.00%)
Apr 23, 2018 0.2300 0.2300 0.2150 0.2200 405,600 +0.00(+0.00%)
Apr 20, 2018 0.2450 0.2450 0.2200 0.2200 300,520 -0.01(-6.38%)
Apr 19, 2018 0.2300 0.2400 0.2250 0.2350 272,379 +0.01(+4.44%)
Apr 18, 2018 0.2300 0.2400 0.2200 0.2250 229,310 +0.01(+2.27%)
Apr 17, 2018 0.2200 0.2300 0.2150 0.2200 95,938 +0.01(+2.33%)
Apr 16, 2018 0.2100 0.2250 0.2050 0.2150 218,107 +0.01(+2.38%)
Apr 13, 2018 0.2100 0.2100 0.2000 0.2100 95,800 +0.01(+2.44%)
Apr 12, 2018 0.2000 0.2100 0.1950 0.2050 178,697 +0.00(+2.50%)
Apr 11, 2018 0.1950 0.2200 0.1950 0.2000 628,312 +0.00(+0.00%)
Apr 10, 2018 0.2050 0.2050 0.1900 0.2000 357,012 +0.00(+0.00%)
Apr 09, 2018 0.2000 0.2100 0.1900 0.2000 232,080 +0.00(+0.00%)
Apr 06, 2018 0.2000 0.2000 0.1950 0.2000 178,650 +0.01(+2.56%)
Apr 05, 2018 0.1900 0.2000 0.1900 0.1950 92,500 +0.01(+2.63%)
Apr 04, 2018 0.2000 0.2000 0.1900 0.1900 229,500 -0.01(-5.00%)
Apr 03, 2018 0.2050 0.2050 0.1900 0.2000 296,132 +0.00(+0.00%)
Apr 02, 2018 0.1950 0.2000 0.1950 0.2000 83,508 +0.01(+2.56%)
Mar 29, 2018 0.1950 0.1950 0.1950 0 +0.01(+2.63%)
Mar 28, 2018 0.2200 0.2200 0.1900 0.1900 334,575 -0.02(-9.52%)
Mar 27, 2018 0.2200 0.2200 0.2100 0.2100 19,000 -0.01(-2.33%)
Mar 26, 2018 0.2200 0.2250 0.2150 0.2150 197,841 -0.01(-4.44%)
Mar 23, 2018 0.2250 0.2300 0.2250 0.2250 74,152 +0.01(+2.27%)
Mar 22, 2018 0.2200 0.2250 0.2200 0.2200 175,400 -0.01(-4.35%)
Mar 21, 2018 0.2200 0.2300 0.2200 0.2300 237,432 +0.01(+2.22%)
Mar 20, 2018 0.2200 0.2250 0.2200 0.2250 91,823 +0.00(+0.00%)
Mar 19, 2018 0.2250 0.2250 0.2200 0.2250 130,986 +0.00(+0.00%)
Mar 16, 2018 0.2300 0.2350 0.2250 0.2250 392,446 -0.01(-2.17%)
Mar 15, 2018 0.2300 0.2300 0.2300 0.2300 110,300 +0.00(+0.00%)
Mar 14, 2018 0.2350 0.2400 0.2300 0.2300 72,329 -0.01(-4.17%)
Mar 13, 2018 0.2350 0.2400 0.2325 0.2400 10,000 +0.01(+2.13%)
Mar 12, 2018 0.2350 0.2350 0.2350 0.2350 25,700 +0.00(+0.00%)
Mar 09, 2018 0.2400 0.2400 0.2300 0.2350 193,500 -0.01(-2.08%)
Mar 08, 2018 0.2400 0.2400 0.2350 0.2400 46,892 +0.00(+0.00%)
Mar 07, 2018 0.2400 0.2400 0.2300 0.2400 91,100 -0.01(-2.04%)
Mar 06, 2018 0.2400 0.2450 0.2300 0.2450 107,046 +0.01(+2.08%)
Mar 05, 2018 0.2400 0.2400 0.2350 0.2400 83,875 +0.00(+0.00%)
Mar 02, 2018 0.2400 0.2450 0.2350 0.2400 193,583 +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.