Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mandalay Resources Corp (TSX: MND )

2.290 -0.040 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Aug 31, 2011 0.6700 0.6800 0.6200 0.6600 89,199 -0.01(-1.49%)
Aug 30, 2011 0.6100 0.6700 0.5900 0.6700 329,100 +0.04(+6.35%)
Aug 29, 2011 0.6200 0.6600 0.6100 0.6300 66,450 -0.02(-3.08%)
Aug 26, 2011 0.6200 0.6500 0.6200 0.6500 84,000 -0.02(-2.99%)
Aug 25, 2011 0.6100 0.6700 0.6000 0.6700 117,000 +0.00(+0.00%)
Aug 24, 2011 0.6300 0.6700 0.6100 0.6700 28,300 +0.02(+3.08%)
Aug 23, 2011 0.6300 0.6500 0.6300 0.6500 25,000 +0.00(+0.00%)
Aug 22, 2011 0.6100 0.6500 0.6100 0.6500 95,300 +0.02(+3.17%)
Aug 19, 2011 0.6200 0.6800 0.6200 0.6300 112,700 -0.01(-1.56%)
Aug 18, 2011 0.6200 0.6400 0.5700 0.6400 127,600 +0.02(+3.23%)
Aug 17, 2011 0.6500 0.6500 0.6200 0.6200 56,850 -0.07(-10.14%)
Aug 16, 2011 0.6700 0.6900 0.6700 0.6900 29,500 +0.00(+0.00%)
Aug 15, 2011 0.6600 0.6900 0.6400 0.6900 75,500 +0.04(+6.15%)
Aug 12, 2011 0.6600 0.6800 0.6200 0.6500 92,157 -0.02(-2.99%)
Aug 11, 2011 0.6500 0.6900 0.6500 0.6700 37,380 +0.02(+3.08%)
Aug 10, 2011 0.5900 0.6500 0.5900 0.6500 208,000 +0.03(+4.84%)
Aug 09, 2011 0.6000 0.6400 0.6000 0.6200 173,522 +0.02(+3.33%)
Aug 08, 2011 0.6200 0.6800 0.6000 0.6000 217,533 -0.05(-7.69%)
Aug 05, 2011 0.6700 0.6700 0.6000 0.6500 123,850 -0.03(-4.41%)
Aug 04, 2011 0.6900 0.6900 0.6500 0.6800 248,900 -0.01(-1.45%)
Aug 03, 2011 0.6900 0.6900 0.6700 0.6900 317,370 -0.02(-2.82%)
Aug 02, 2011 0.7000 0.7100 0.6700 0.7100 229,900 +0.00(+0.00%)
Jul 29, 2011 0.6700 0.7100 0.6700 0.7100 14,170 +0.04(+5.97%)
Jul 28, 2011 0.6600 0.7300 0.6600 0.6700 159,800 +0.00(+0.00%)
Jul 27, 2011 0.6900 0.7000 0.6200 0.6700 352,300 -0.02(-2.90%)
Jul 26, 2011 0.7000 0.7200 0.6700 0.6900 339,160 -0.03(-4.17%)
Jul 25, 2011 0.7300 0.7300 0.7200 0.7200 17,850 -0.02(-2.70%)
Jul 22, 2011 0.7500 0.7400 0.7400 0.7400 5,500 +0.01(+1.37%)
Jul 21, 2011 0.7500 0.7600 0.7200 0.7300 67,648 +0.00(+0.00%)
Jul 20, 2011 0.7500 0.7800 0.7300 0.7300 314,550 +0.00(+0.00%)
Jul 19, 2011 0.7200 0.7500 0.7200 0.7300 2,769,100 +0.00(+0.00%)
Jul 18, 2011 0.7200 0.7400 0.7200 0.7300 138,410 +0.00(+0.00%)
Jul 15, 2011 0.7600 0.7600 0.7000 0.7300 146,850 -0.02(-2.67%)
Jul 14, 2011 0.7400 0.7700 0.7000 0.7500 923,946 +0.05(+7.14%)
Jul 13, 2011 0.7200 0.7200 0.7000 0.7000 66,000 +0.00(+0.00%)
Jul 12, 2011 0.7200 0.7200 0.7000 0.7000 25,400 +0.02(+2.94%)
Jul 11, 2011 0.7100 0.7100 0.6800 0.6800 79,500 -0.06(-8.11%)
Jul 08, 2011 0.7500 0.7500 0.7300 0.7400 122,570 -0.02(-2.63%)
Jul 07, 2011 0.7200 0.7600 0.7200 0.7600 234,800 +0.03(+4.11%)
Jul 06, 2011 0.7700 0.7800 0.7200 0.7300 337,900 -0.04(-5.19%)
Jul 05, 2011 0.8000 0.8000 0.7600 0.7700 71,500 -0.02(-2.53%)
Jul 04, 2011 0.7900 0.7900 0.7900 0.7900 20,000 +0.00(+0.00%)
Jun 30, 2011 0.7700 0.7900 0.7700 0.7900 19,000 +0.02(+2.60%)
Jun 29, 2011 0.7300 0.7900 0.7300 0.7700 127,150 +0.01(+1.32%)
Jun 28, 2011 0.7300 0.7600 0.7300 0.7600 43,500 -0.04(-5.00%)
Jun 27, 2011 0.7600 0.8000 0.7600 0.8000 40,000 +0.03(+3.90%)
Jun 24, 2011 0.7700 0.7700 0.7700 0.7700 12,650 +0.00(+0.00%)
Jun 23, 2011 0.7700 0.7700 0.7600 0.7700 21,600 -0.02(-2.53%)
Jun 22, 2011 0.7900 0.7900 0.7800 0.7900 104,050 -0.01(-1.25%)
Jun 21, 2011 0.7500 0.8100 0.7500 0.8000 118,000 +0.07(+9.59%)
Jun 20, 2011 0.7500 0.7300 0.7100 0.7300 254,600 -0.03(-3.95%)
Jun 17, 2011 0.7500 0.8000 0.7500 0.7600 91,080 +0.00(+0.00%)
Jun 16, 2011 0.7900 0.8000 0.7600 0.7600 108,000 +0.00(+0.00%)
Jun 15, 2011 0.8000 0.8400 0.7600 0.7600 147,480 -0.10(-11.63%)
Jun 14, 2011 0.7500 0.8600 0.7500 0.8600 151,590 +0.14(+19.44%)
Jun 13, 2011 0.7800 0.7800 0.7200 0.7200 21,700 -0.02(-2.70%)
Jun 10, 2011 0.8200 0.8200 0.7000 0.7400 191,595 -0.06(-7.50%)
Jun 09, 2011 0.7700 0.8100 0.7600 0.8000 63,700 +0.02(+2.56%)
Jun 08, 2011 0.8000 0.8200 0.7800 0.7800 153,500 +0.00(+0.00%)
Jun 07, 2011 0.7800 0.8000 0.7700 0.7800 161,700 +0.00(+0.00%)
Jun 06, 2011 0.8000 0.8100 0.7800 0.7800 212,811 +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.