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 (%)
Apr 30, 2020 1.520 1.520 1.370 1.450 53,936 -0.03(-2.03%)
Apr 29, 2020 1.440 1.490 1.440 1.480 133,589 +0.02(+1.37%)
Apr 28, 2020 1.400 1.550 1.210 1.460 96,385 -0.01(-0.68%)
Apr 27, 2020 1.490 1.490 1.440 1.470 65,602 +0.02(+1.38%)
Apr 24, 2020 1.400 1.520 1.400 1.450 270,358 +0.05(+3.57%)
Apr 23, 2020 1.340 1.410 1.280 1.400 71,645 +0.15(+12.00%)
Apr 22, 2020 1.150 1.270 1.120 1.250 671,547 +0.10(+8.70%)
Apr 21, 2020 1.020 1.150 1.020 1.150 26,587 +0.09(+8.49%)
Apr 20, 2020 1.060 1.080 1.000 1.060 11,296 -0.01(-0.93%)
Apr 17, 2020 1.200 1.200 1.000 1.070 17,194 -0.07(-6.14%)
Apr 16, 2020 1.070 1.170 1.070 1.140 97,486 +0.09(+8.57%)
Apr 15, 2020 1.040 1.090 1.020 1.050 62,702 -0.05(-4.55%)
Apr 14, 2020 1.020 1.140 1.020 1.100 158,909 +0.20(+22.22%)
Apr 13, 2020 0.8000 0.9600 0.7600 0.9000 42,108 +0.13(+16.88%)
Apr 09, 2020 0.7700 0.7700 0.7700 0 +0.05(+6.94%)
Apr 08, 2020 0.7300 0.7300 0.7200 0.7200 10,150 +0.00(+0.00%)
Apr 07, 2020 0.7300 0.7500 0.7200 0.7200 18,924 -0.01(-1.37%)
Apr 06, 2020 0.7100 0.7300 0.6900 0.7300 37,680 +0.04(+5.80%)
Apr 03, 2020 0.6600 0.6900 0.6600 0.6900 6,000 +0.00(+0.00%)
Apr 02, 2020 0.7100 0.7200 0.6800 0.6900 6,779 +0.02(+2.99%)
Apr 01, 2020 0.6800 0.7000 0.6700 0.6700 25,580 -0.05(-6.94%)
Mar 31, 2020 0.6900 0.7200 0.6800 0.7200 11,699 +0.01(+1.41%)
Mar 30, 2020 0.6800 0.7200 0.6800 0.7100 14,062 +0.03(+4.41%)
Mar 27, 2020 0.7000 0.7400 0.6800 0.6800 14,822 -0.07(-9.33%)
Mar 26, 2020 0.7300 0.7500 0.7200 0.7500 26,447 +0.05(+7.14%)
Mar 25, 2020 0.7200 0.7500 0.6700 0.7000 24,437 +0.00(+0.00%)
Mar 24, 2020 0.6700 0.7700 0.6700 0.7000 81,842 +0.04(+6.06%)
Mar 23, 2020 0.6900 0.6900 0.6600 0.6600 10,700 -0.01(-1.49%)
Mar 20, 2020 0.6700 0.6700 0.6500 0.6700 9,919 +0.00(+0.00%)
Mar 19, 2020 0.6100 0.7300 0.6100 0.6700 20,708 +0.06(+9.84%)
Mar 18, 2020 0.6000 0.7500 0.5700 0.6100 58,020 -0.02(-3.17%)
Mar 17, 2020 0.5600 0.7500 0.5600 0.6300 68,034 +0.07(+12.50%)
Mar 16, 2020 0.5300 0.6200 0.5100 0.5600 33,120 -0.05(-8.20%)
Mar 13, 2020 0.6000 0.6200 0.5800 0.6100 399,994 +0.01(+1.67%)
Mar 12, 2020 0.5900 0.6300 0.5900 0.6000 85,350 -0.04(-6.25%)
Mar 11, 2020 0.6500 0.6500 0.6300 0.6400 65,574 +0.00(+0.00%)
Mar 10, 2020 0.6500 0.7000 0.6200 0.6400 204,489 +0.02(+3.23%)
Mar 09, 2020 0.6500 0.6500 0.5900 0.6200 72,291 -0.04(-6.06%)
Mar 06, 2020 0.7000 0.7100 0.6500 0.6600 65,501 -0.04(-5.71%)
Mar 05, 2020 0.7400 0.7400 0.6700 0.7000 97,896 +0.03(+4.48%)
Mar 04, 2020 0.6400 0.6900 0.5700 0.6700 219,527 +0.03(+4.69%)
Mar 03, 2020 0.6900 0.7200 0.6400 0.6400 166,391 +0.01(+1.59%)
Mar 02, 2020 0.5400 0.6500 0.5300 0.6300 312,842 +0.17(+36.96%)
Feb 28, 2020 0.7400 0.7400 0.4600 0.4600 687,605 -0.29(-38.67%)
Feb 27, 2020 0.8400 0.8400 0.7400 0.7500 112,132 -0.10(-11.76%)
Feb 26, 2020 0.9300 0.9300 0.8500 0.8500 105,672 -0.09(-9.57%)
Feb 25, 2020 0.9700 0.9800 0.9000 0.9400 50,518 -0.03(-3.09%)
Feb 24, 2020 0.9800 1.100 0.9700 0.9700 157,478 -0.03(-3.00%)
Feb 21, 2020 1.100 1.150 1.000 1.000 182,425 -0.06(-5.66%)
Feb 20, 2020 1.090 1.090 1.020 1.060 113,735 +0.01(+0.95%)
Feb 19, 2020 0.9800 1.090 0.9800 1.050 88,292 +0.05(+5.00%)
Feb 18, 2020 1.020 1.020 0.9300 1.000 37,526 +0.02(+2.04%)
Feb 14, 2020 0.9800 0.9800 0.9800 0 -0.03(-2.97%)
Feb 13, 2020 1.060 1.060 1.010 1.010 33,852 -0.03(-2.88%)
Feb 12, 2020 1.070 1.080 0.9700 1.040 106,025 -0.05(-4.59%)
Feb 11, 2020 1.100 1.120 1.050 1.090 70,765 +0.06(+5.83%)
Feb 10, 2020 1.010 1.030 1.010 1.030 15,075 +0.07(+7.29%)
Feb 07, 2020 1.000 1.000 0.9600 0.9600 18,897 -0.04(-4.00%)
Feb 06, 2020 1.000 1.020 1.000 1.000 13,202 +0.01(+1.01%)
Feb 05, 2020 1.020 1.020 0.9800 0.9900 14,326 -0.02(-1.98%)
Feb 04, 2020 1.040 1.040 0.9700 1.010 78,939 +0.01(+1.00%)
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.