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, 2020 1.970 1.970 1.970 0 +0.01(+0.51%)
Jul 30, 2020 2.040 2.040 1.880 1.960 38,104 -0.08(-3.92%)
Jul 29, 2020 2.070 2.070 2.010 2.040 58,715 -0.02(-0.97%)
Jul 28, 2020 2.050 2.070 2.000 2.060 68,423 +0.04(+1.98%)
Jul 27, 2020 2.000 2.090 2.000 2.020 48,534 +0.09(+4.66%)
Jul 24, 2020 1.910 1.940 1.860 1.930 49,197 +0.09(+4.89%)
Jul 23, 2020 1.880 1.910 1.750 1.840 68,832 -0.02(-1.08%)
Jul 22, 2020 1.850 1.880 1.840 1.860 27,074 +0.05(+2.76%)
Jul 21, 2020 1.850 1.970 1.760 1.810 92,030 -0.01(-0.55%)
Jul 20, 2020 1.800 1.850 1.790 1.820 51,423 +0.07(+4.00%)
Jul 17, 2020 1.800 1.820 1.750 1.750 31,347 -0.04(-2.23%)
Jul 16, 2020 1.800 1.800 1.750 1.790 12,748 -0.01(-0.56%)
Jul 15, 2020 1.690 1.810 1.690 1.800 34,258 +0.05(+2.86%)
Jul 14, 2020 1.820 1.820 1.740 1.750 26,339 -0.07(-3.85%)
Jul 13, 2020 1.850 1.850 1.820 1.820 78,736 -0.01(-0.55%)
Jul 10, 2020 1.850 1.850 1.810 1.830 21,760 +0.02(+1.10%)
Jul 09, 2020 1.770 1.850 1.760 1.810 79,808 +0.03(+1.69%)
Jul 08, 2020 1.800 1.890 1.780 1.780 36,401 -0.05(-2.73%)
Jul 07, 2020 1.690 1.850 1.690 1.830 57,190 +0.09(+5.17%)
Jul 06, 2020 1.850 1.850 1.720 1.740 82,653 -0.10(-5.43%)
Jul 03, 2020 1.850 1.850 1.810 1.840 14,897 -0.01(-0.54%)
Jul 02, 2020 1.900 1.900 1.810 1.850 65,959 -0.05(-2.63%)
Jun 30, 2020 1.900 1.900 1.900 0 -0.05(-2.56%)
Jun 29, 2020 1.960 1.970 1.940 1.950 16,055 +0.05(+2.63%)
Jun 26, 2020 1.920 1.970 1.880 1.900 25,957 -0.04(-2.06%)
Jun 25, 2020 1.860 1.960 1.820 1.940 56,629 +0.07(+3.74%)
Jun 24, 2020 1.720 1.870 1.590 1.870 221,029 +0.14(+8.09%)
Jun 23, 2020 1.610 1.750 1.610 1.730 230,921 +0.12(+7.45%)
Jun 22, 2020 1.650 1.820 1.450 1.610 1,228,366 +0.19(+13.38%)
Jun 19, 2020 1.580 1.620 1.330 1.420 327,961 -0.12(-7.79%)
Jun 18, 2020 1.590 1.600 1.420 1.540 283,957 -0.04(-2.53%)
Jun 17, 2020 1.630 1.680 1.540 1.580 110,071 -0.06(-3.66%)
Jun 16, 2020 1.650 1.690 1.610 1.640 118,860 -0.03(-1.80%)
Jun 15, 2020 1.730 1.800 1.620 1.670 57,997 -0.13(-7.22%)
Jun 12, 2020 1.960 1.960 1.740 1.800 143,306 -0.13(-6.74%)
Jun 11, 2020 1.980 2.010 1.920 1.930 75,390 -0.04(-2.03%)
Jun 10, 2020 1.990 2.000 1.940 1.970 20,999 +0.03(+1.55%)
Jun 09, 2020 2.010 2.010 1.940 1.940 105,561 -0.06(-3.00%)
Jun 08, 2020 1.960 2.030 1.960 2.000 25,462 +0.01(+0.50%)
Jun 05, 2020 2.000 2.000 1.940 1.990 76,048 -0.03(-1.49%)
Jun 04, 2020 1.990 2.050 1.980 2.020 30,675 +0.03(+1.51%)
Jun 03, 2020 2.060 2.060 1.840 1.990 36,777 -0.09(-4.33%)
Jun 02, 2020 2.080 2.090 2.040 2.080 98,100 +0.00(+0.00%)
Jun 01, 2020 2.050 2.110 2.030 2.080 150,502 +0.08(+4.00%)
May 29, 2020 2.090 2.120 2.000 2.000 47,133 +0.00(+0.00%)
May 28, 2020 1.910 2.100 1.910 2.000 179,531 +0.01(+0.50%)
May 27, 2020 1.800 1.990 1.780 1.990 125,163 +0.16(+8.74%)
May 26, 2020 1.980 1.990 1.760 1.830 55,983 -0.10(-5.18%)
May 25, 2020 2.080 2.090 1.930 1.930 18,489 -0.10(-4.93%)
May 22, 2020 1.950 2.100 1.940 2.030 61,536 +0.08(+4.10%)
May 21, 2020 1.910 1.950 1.770 1.950 105,868 +0.00(+0.00%)
May 20, 2020 1.900 1.960 1.850 1.950 190,065 +0.06(+3.17%)
May 19, 2020 1.700 1.930 1.640 1.890 179,936 +0.25(+15.24%)
May 15, 2020 1.640 1.640 1.640 0 +0.06(+3.80%)
May 14, 2020 1.640 1.700 1.550 1.580 69,973 +0.06(+3.95%)
May 13, 2020 1.700 1.750 1.420 1.520 68,961 -0.19(-11.11%)
May 12, 2020 1.700 1.750 1.670 1.710 93,608 +0.00(+0.00%)
May 11, 2020 1.690 1.750 1.680 1.710 95,670 +0.01(+0.59%)
May 08, 2020 1.700 1.720 1.610 1.700 125,370 +0.01(+0.59%)
May 07, 2020 1.510 1.690 1.510 1.690 59,970 +0.18(+11.92%)
May 06, 2020 1.550 1.550 1.490 1.510 137,750 -0.04(-2.58%)
May 05, 2020 1.540 1.550 1.470 1.550 24,900 +0.03(+1.97%)
May 04, 2020 1.560 1.580 1.490 1.520 58,844 -0.03(-1.94%)
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.