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

Mandalay Resources Corp (TSX: MND )

2.190 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
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%)
Jun 03, 2011 0.8200 0.8200 0.7500 0.7800 143,200 -0.07(-8.24%)
May 24, 2011 0.7600 0.8600 0.7600 0.8500 736,540 +0.05(+6.25%)
May 20, 2011 0.8000 0.8300 0.8000 0.8000 146,595 -0.01(-1.23%)
May 19, 2011 0.8500 0.8500 0.7800 0.8100 677,000 -0.04(-4.71%)
May 18, 2011 0.7200 0.8700 0.7200 0.8500 305,500 +0.10(+13.33%)
May 17, 2011 0.7700 0.7700 0.7200 0.7500 192,370 +0.00(+0.00%)
May 16, 2011 0.7800 0.7800 0.7500 0.7500 207,000 +0.02(+2.74%)
May 13, 2011 0.7400 0.7800 0.7300 0.7300 42,350 -0.04(-5.19%)
May 12, 2011 0.7700 0.7900 0.7700 0.7700 31,000 -0.01(-1.28%)
May 11, 2011 0.7700 0.7800 0.7600 0.7800 102,700 +0.01(+1.30%)
May 10, 2011 0.7500 0.7800 0.7500 0.7700 41,000 +0.02(+2.67%)
May 09, 2011 0.7500 0.7500 0.7300 0.7500 100,500 +0.00(+0.00%)
May 06, 2011 0.7700 0.7900 0.6900 0.7500 136,700 -0.02(-2.60%)
May 05, 2011 0.7700 0.7900 0.7500 0.7700 59,400 -0.06(-7.23%)
May 04, 2011 0.8000 0.8400 0.7900 0.8300 258,850 +0.01(+1.22%)
May 03, 2011 0.9000 0.9000 0.8000 0.8200 77,500 -0.08(-8.89%)
May 02, 2011 0.8300 0.9000 0.8800 0.9000 329,100 +0.04(+4.65%)
Apr 29, 2011 0.8500 0.8600 0.7800 0.8600 161,000 +0.05(+6.17%)
Apr 28, 2011 0.8600 0.8700 0.7700 0.8100 233,900 -0.06(-6.90%)
Apr 27, 2011 0.8000 0.8700 0.7700 0.8700 301,500 +0.07(+8.75%)
Apr 26, 2011 0.7800 0.8300 0.7800 0.8000 321,400 +0.00(+0.00%)
Apr 25, 2011 0.8000 0.8500 0.8000 0.8000 249,805 -0.07(-8.05%)
Apr 21, 2011 0.7300 0.8700 0.7000 0.8700 853,600 +0.13(+17.57%)
Apr 20, 2011 0.7400 0.7400 0.7000 0.7400 222,450 +0.03(+4.23%)
Apr 19, 2011 0.7400 0.7400 0.6900 0.7100 105,000 -0.01(-1.39%)
Apr 18, 2011 0.7000 0.7500 0.6800 0.7200 664,072 +0.01(+1.41%)
Apr 15, 2011 0.6400 0.7400 0.6400 0.7100 672,770 +0.09(+14.52%)
Apr 14, 2011 0.5800 0.6200 0.5700 0.6200 1,202,200 +0.04(+6.90%)
Apr 13, 2011 0.5800 0.5800 0.5800 0.5800 18,000 +0.04(+7.41%)
Apr 12, 2011 0.5600 0.5600 0.5300 0.5400 157,000 -0.05(-8.47%)
Apr 11, 2011 0.6100 0.6200 0.5900 0.5900 303,050 -0.02(-3.28%)
Apr 08, 2011 0.5500 0.6100 0.5500 0.6100 72,249 +0.02(+3.39%)
Apr 07, 2011 0.5900 0.6000 0.5900 0.5900 33,000 +0.00(+0.00%)
Apr 06, 2011 0.6000 0.6000 0.5900 0.5900 127,000 -0.01(-1.67%)
Apr 05, 2011 0.5600 0.6000 0.5600 0.6000 183,520 +0.07(+13.21%)
Apr 04, 2011 0.5300 0.5400 0.5300 0.5300 94,400 -0.05(-8.62%)
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.