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 (%)
Jul 29, 2016 1.130 1.130 1.130 0 +0.00(+0.00%)
Jul 28, 2016 1.150 1.150 1.130 1.130 491,849 -0.01(-0.88%)
Jul 27, 2016 1.160 1.160 1.140 1.140 409,479 -0.01(-0.87%)
Jul 26, 2016 1.150 1.150 1.140 1.150 152,602 +0.00(+0.00%)
Jul 25, 2016 1.170 1.170 1.130 1.150 155,237 +0.01(+0.88%)
Jul 22, 2016 1.140 1.160 1.140 1.140 620,804 +0.00(+0.00%)
Jul 21, 2016 1.130 1.160 1.130 1.140 316,488 -0.01(-0.87%)
Jul 20, 2016 1.140 1.160 1.130 1.150 533,275 -0.01(-0.86%)
Jul 19, 2016 1.170 1.180 1.150 1.160 333,628 -0.01(-0.85%)
Jul 18, 2016 1.170 1.190 1.160 1.170 235,839 +0.00(+0.00%)
Jul 15, 2016 1.170 1.190 1.170 1.170 249,791 -0.01(-0.85%)
Jul 14, 2016 1.190 1.190 1.170 1.180 564,025 -0.01(-0.84%)
Jul 13, 2016 1.200 1.250 1.190 1.190 574,031 -0.03(-2.46%)
Jul 12, 2016 1.230 1.240 1.190 1.220 400,225 -0.01(-0.81%)
Jul 11, 2016 1.230 1.270 1.210 1.230 584,158 +0.00(+0.00%)
Jul 08, 2016 1.240 1.180 1.230 589,344 +0.03(+2.50%)
Jul 07, 2016 1.200 1.230 1.190 1.200 291,641 -0.01(-0.83%)
Jul 05, 2016 1.200 1.250 1.150 1.210 1,807,416 -0.12(-9.02%)
Jul 04, 2016 1.240 1.350 1.240 1.330 686,011 +0.14(+11.76%)
Jun 30, 2016 1.190 1.190 1.190 0 -0.01(-0.83%)
Jun 29, 2016 1.200 1.250 1.170 1.200 408,597 +0.01(+0.84%)
Jun 28, 2016 1.160 1.210 1.140 1.190 452,489 +0.01(+0.85%)
Jun 27, 2016 1.150 1.180 1.115 1.180 400,157 +0.01(+0.85%)
Jun 24, 2016 1.180 1.200 1.140 1.170 487,218 +0.01(+0.86%)
Jun 23, 2016 1.140 1.180 1.140 1.160 411,926 +0.01(+0.87%)
Jun 22, 2016 1.150 1.160 1.100 1.150 317,647 +0.00(+0.00%)
Jun 21, 2016 1.070 1.160 1.065 1.150 633,604 +0.08(+7.48%)
Jun 20, 2016 1.060 1.070 1.050 1.070 184,821 +0.00(+0.00%)
Jun 17, 2016 0.9600 1.080 0.9600 1.070 2,069,833 +0.08(+8.08%)
Jun 16, 2016 1.080 1.090 0.9800 0.9900 806,094 -0.08(-7.48%)
Jun 15, 2016 1.050 1.070 1.030 1.070 327,907 +0.02(+1.90%)
Jun 14, 2016 1.080 1.080 1.040 1.050 57,168 -0.02(-1.87%)
Jun 13, 2016 1.080 1.080 1.060 1.070 139,473 -0.01(-0.93%)
Jun 10, 2016 1.050 1.080 1.050 1.080 1,112,485 +0.02(+1.89%)
Jun 09, 2016 1.050 1.070 1.030 1.060 197,673 +0.01(+0.95%)
Jun 08, 2016 1.070 1.080 1.040 1.050 323,145 +0.00(+0.00%)
Jun 07, 2016 1.050 1.060 1.020 1.050 107,328 +0.00(+0.00%)
Jun 06, 2016 1.070 1.080 1.040 1.050 527,987 -0.02(-1.87%)
Jun 03, 2016 1.050 1.080 1.040 1.070 385,360 +0.04(+3.88%)
Jun 02, 2016 1.040 1.040 1.020 1.030 78,483 -0.02(-1.90%)
Jun 01, 2016 1.030 1.060 1.000 1.050 492,523 +0.03(+2.94%)
May 31, 2016 1.050 1.050 1.020 1.020 162,564 -0.01(-0.97%)
May 30, 2016 1.040 1.040 1.000 1.030 175,369 -0.01(-0.96%)
May 27, 2016 1.060 1.070 1.030 1.040 208,594 -0.03(-2.80%)
May 26, 2016 1.070 1.100 1.030 1.070 655,782 -0.01(-0.93%)
May 25, 2016 1.070 1.090 1.050 1.080 573,150 +0.00(+0.00%)
May 24, 2016 1.060 1.080 1.050 1.080 1,069,010 +0.01(+0.93%)
May 20, 2016 1.070 1.070 1.070 0 +0.00(+0.00%)
May 19, 2016 1.000 1.090 1.000 1.070 446,514 +0.01(+0.94%)
May 18, 2016 1.080 1.120 1.040 1.060 739,954 -0.03(-2.75%)
May 17, 2016 1.070 1.090 1.060 1.090 743,464 +0.00(+0.00%)
May 16, 2016 1.080 1.100 1.070 1.090 458,380 +0.01(+0.93%)
May 13, 2016 1.080 1.090 1.050 1.080 219,410 +0.00(+0.00%)
May 12, 2016 1.080 1.090 1.060 1.080 294,367 -0.01(-0.92%)
May 11, 2016 1.090 1.110 1.080 1.090 281,082 +0.02(+1.87%)
May 10, 2016 1.060 1.100 1.040 1.070 356,440 +0.02(+1.90%)
May 09, 2016 1.050 1.050 1.020 1.050 862,344 -0.05(-4.55%)
May 06, 2016 1.080 1.130 1.080 1.100 743,536 +0.02(+1.85%)
May 05, 2016 1.050 1.100 1.050 1.080 601,831 +0.03(+2.86%)
May 04, 2016 1.090 1.090 1.030 1.050 480,780 -0.01(-0.94%)
May 03, 2016 1.100 1.100 1.030 1.060 696,669 -0.03(-2.75%)
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.