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 31, 2017 0.4000 0.4100 0.3800 0.3900 1,993,132 -0.01(-2.50%)
Jul 28, 2017 0.3800 0.4050 0.3750 0.4000 1,050,595 +0.03(+6.67%)
Jul 27, 2017 0.3700 0.3800 0.3650 0.3750 685,363 +0.00(+0.00%)
Jul 26, 2017 0.3650 0.3750 0.3650 0.3750 370,407 +0.00(+0.00%)
Jul 25, 2017 0.3750 0.3800 0.3650 0.3750 637,263 -0.01(-2.60%)
Jul 24, 2017 0.3650 0.3900 0.3650 0.3850 674,851 +0.02(+4.76%)
Jul 21, 2017 0.3600 0.3750 0.3600 0.3675 78,350 +0.01(+3.52%)
Jul 20, 2017 0.3600 0.3600 0.3500 0.3550 174,395 -0.01(-1.39%)
Jul 19, 2017 0.3600 0.3650 0.3500 0.3600 446,275 +0.00(+0.00%)
Jul 18, 2017 0.3450 0.3600 0.3400 0.3600 686,321 +0.02(+5.88%)
Jul 17, 2017 0.3350 0.3450 0.3350 0.3400 1,257,416 +0.01(+1.49%)
Jul 14, 2017 0.3400 0.3450 0.3350 0.3350 562,683 +0.00(+0.00%)
Jul 13, 2017 0.3400 0.3500 0.3350 0.3350 810,712 +0.00(+0.00%)
Jul 12, 2017 0.3300 0.3475 0.3250 0.3350 219,465 -0.01(-1.47%)
Jul 11, 2017 0.3450 0.3500 0.3350 0.3400 305,459 +0.00(+0.00%)
Jul 10, 2017 0.3500 0.3500 0.3350 0.3400 642,430 +0.01(+1.49%)
Jul 07, 2017 0.3300 0.3550 0.3300 0.3350 780,438 -0.01(-4.29%)
Jul 06, 2017 0.3500 0.3500 0.3350 0.3500 412,804 +0.00(+0.00%)
Jul 05, 2017 0.3700 0.3700 0.3500 0.3500 776,011 -0.02(-5.41%)
Jul 04, 2017 0.4150 0.4150 0.3700 0.3700 404,385 -0.01(-1.33%)
Jul 03, 2017 0.3750 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
Jun 30, 2017 0.3800 0.3850 0.3650 0.3750 662,203 -0.01(-1.32%)
Jun 29, 2017 0.3900 0.3950 0.3750 0.3800 1,164,645 -0.01(-2.56%)
Jun 28, 2017 0.4000 0.4050 0.3900 0.3900 1,584,559 +0.00(+0.00%)
Jun 27, 2017 0.4050 0.4200 0.3900 0.3900 463,181 +0.00(+0.00%)
Jun 26, 2017 0.4050 0.4150 0.3900 0.3900 512,181 -0.02(-3.70%)
Jun 23, 2017 0.4000 0.4100 0.3950 0.4050 520,200 +0.01(+2.53%)
Jun 22, 2017 0.3900 0.4000 0.3900 0.3950 310,235 +0.01(+1.28%)
Jun 21, 2017 0.4200 0.4200 0.3800 0.3900 609,098 -0.01(-2.50%)
Jun 20, 2017 0.3900 0.4200 0.3900 0.4000 383,443 +0.02(+3.90%)
Jun 19, 2017 0.3850 0.4000 0.3750 0.3850 447,515 -0.02(-4.94%)
Jun 16, 2017 0.4800 0.4800 0.3900 0.4050 1,255,018 -0.05(-10.99%)
Jun 15, 2017 0.4900 0.5100 0.4550 0.4550 683,175 -0.03(-6.19%)
Jun 14, 2017 0.4950 0.4950 0.4850 0.4850 202,603 -0.01(-2.02%)
Jun 13, 2017 0.4850 0.5000 0.4800 0.4950 394,987 +0.01(+2.06%)
Jun 12, 2017 0.4850 0.5200 0.4800 0.4850 381,638 -0.01(-2.02%)
Jun 09, 2017 0.5500 0.5500 0.4700 0.4950 900,498 -0.07(-11.61%)
Jun 08, 2017 0.5600 0.5700 0.5200 0.5600 754,579 -0.02(-3.45%)
Jun 07, 2017 0.5700 0.5800 0.5600 0.5800 112,541 +0.01(+1.75%)
Jun 06, 2017 0.5700 0.5800 0.5600 0.5700 333,878 -0.01(-0.87%)
Jun 05, 2017 0.5800 0.5800 0.5700 0.5750 56,316 +0.01(+0.88%)
Jun 02, 2017 0.5800 0.5800 0.5700 0.5700 80,483 -0.01(-1.72%)
Jun 01, 2017 0.5800 0.5800 0.5700 0.5800 326,810 +0.00(+0.00%)
May 31, 2017 0.5800 0.5900 0.5700 0.5800 485,151 -0.01(-1.69%)
May 30, 2017 0.5900 0.6000 0.5900 0.5900 180,867 +0.00(+0.00%)
May 29, 2017 0.6200 0.6200 0.5900 0.5900 72,636 -0.03(-4.84%)
May 26, 2017 0.6300 0.6300 0.6000 0.6200 403,216 -0.01(-1.59%)
May 25, 2017 0.6200 0.6300 0.6150 0.6300 65,223 +0.01(+1.61%)
May 24, 2017 0.6200 0.6200 0.6100 0.6200 197,893 +0.01(+1.64%)
May 23, 2017 0.6200 0.6200 0.6000 0.6100 187,604 +0.01(+1.67%)
May 19, 2017 0.6200 0.6200 0.5900 0.6000 180,643 +0.00(+0.00%)
May 18, 2017 0.6100 0.6100 0.5900 0.6000 176,409 -0.01(-1.64%)
May 17, 2017 0.6100 0.6300 0.6050 0.6100 162,336 -0.01(-1.61%)
May 16, 2017 0.6000 0.6300 0.5950 0.6200 675,557 +0.02(+3.33%)
May 15, 2017 0.6000 0.6000 0.5800 0.6000 423,414 +0.02(+3.45%)
May 12, 2017 0.5500 0.5800 0.5400 0.5800 371,102 +0.03(+5.45%)
May 11, 2017 0.5300 0.5500 0.5300 0.5500 194,150 +0.02(+3.77%)
May 10, 2017 0.5400 0.5500 0.5300 0.5300 158,324 -0.02(-3.64%)
May 09, 2017 0.5400 0.5800 0.5200 0.5500 455,506 +0.01(+1.85%)
May 08, 2017 0.5400 0.5500 0.5400 0.5400 78,509 +0.00(+0.00%)
May 05, 2017 0.5300 0.5500 0.5200 0.5400 268,087 +0.01(+1.89%)
May 04, 2017 0.5400 0.5500 0.5300 0.5300 326,230 -0.01(-1.85%)
May 03, 2017 0.5600 0.5700 0.5100 0.5400 2,118,436 -0.02(-3.57%)
May 02, 2017 0.5700 0.5700 0.5600 0.5600 82,784 -0.01(-1.75%)
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.