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 (%)
Jul 31, 2013 0.7800 0.7900 0.7700 0.7800 51,700 +0.00(+0.00%)
Jul 30, 2013 0.7900 0.7900 0.7800 0.7800 65,000 -0.01(-1.27%)
Jul 29, 2013 0.8000 0.8000 0.7900 0.7900 16,880 -0.01(-1.25%)
Jul 26, 2013 0.7800 0.8000 0.7800 0.8000 28,299 +0.00(+0.00%)
Jul 25, 2013 0.7900 0.8100 0.7900 0.8000 38,730 +0.00(+0.00%)
Jul 24, 2013 0.8000 0.8100 0.7800 0.8000 109,910 +0.00(+0.00%)
Jul 23, 2013 0.8000 0.8100 0.7900 0.8000 190,257 +0.00(+0.00%)
Jul 22, 2013 0.8100 0.8100 0.7700 0.8000 153,660 +0.00(+0.00%)
Jul 19, 2013 0.8100 0.8100 0.7900 0.8000 47,935 +0.02(+2.56%)
Jul 18, 2013 0.8100 0.8100 0.7700 0.7800 75,574 -0.01(-1.27%)
Jul 17, 2013 0.8000 0.8200 0.8000 0.7900 612,049 -0.01(-1.25%)
Jul 16, 2013 0.7900 0.8000 0.7500 0.8000 87,600 +0.03(+3.90%)
Jul 15, 2013 0.8300 0.8300 0.7700 0.7700 54,137 -0.04(-4.94%)
Jul 12, 2013 0.8400 0.8400 0.8000 0.8100 93,877 -0.02(-2.41%)
Jul 11, 2013 0.8300 0.8500 0.8200 0.8300 213,254 +0.03(+3.75%)
Jul 10, 2013 0.7900 0.8000 0.7900 0.8000 170,367 -0.03(-3.61%)
Jul 09, 2013 0.8400 0.8500 0.7800 0.8300 112,275 -0.02(-2.35%)
Jul 08, 2013 0.8500 0.8800 0.8000 0.8500 216,163 +0.00(+0.00%)
Jul 05, 2013 0.8200 0.8600 0.8200 0.8500 166,225 -0.02(-2.30%)
Jul 04, 2013 0.8100 0.8700 0.8100 0.8700 172,549 +0.06(+7.41%)
Jul 03, 2013 0.7300 0.8200 0.7300 0.8100 217,594 +0.11(+15.71%)
Jul 02, 2013 0.6900 0.7200 0.6900 0.7000 266,000 +0.02(+2.94%)
Jun 28, 2013 0.6800 0.6800 0.6800 0 +0.08(+13.33%)
Jun 26, 2013 0.6400 0.6400 0.6000 0.6000 244,188 -0.07(-10.45%)
Jun 25, 2013 0.6600 0.6800 0.6500 0.6700 135,628 +0.02(+3.08%)
Jun 24, 2013 0.6900 0.6900 0.6500 0.6500 229,442 -0.07(-9.72%)
Jun 21, 2013 0.7400 0.7600 0.7200 0.7200 455,489 +0.00(+0.00%)
Jun 20, 2013 0.7700 0.7700 0.7100 0.7200 344,270 -0.07(-8.86%)
Jun 19, 2013 0.8100 0.8100 0.7900 0.7900 60,705 -0.03(-3.66%)
Jun 18, 2013 0.8100 0.8200 0.7800 0.8200 322,575 -0.01(-1.20%)
Jun 17, 2013 0.8500 0.8500 0.8100 0.8300 149,160 -0.02(-2.35%)
Jun 14, 2013 0.8200 0.8600 0.8200 0.8500 100,150 +0.02(+2.41%)
Jun 13, 2013 0.8200 0.8400 0.8100 0.8300 74,432 -0.01(-1.19%)
Jun 12, 2013 0.8100 0.8400 0.8000 0.8400 262,350 +0.04(+5.00%)
Jun 11, 2013 0.8100 0.8200 0.7900 0.8000 175,931 -0.02(-2.44%)
Jun 10, 2013 0.8500 0.8500 0.8000 0.8200 378,587 -0.02(-2.38%)
Jun 07, 2013 0.8500 0.8600 0.8300 0.8400 206,400 -0.03(-3.45%)
Jun 06, 2013 0.8900 0.8900 0.8500 0.8700 2,153,320 -0.02(-2.25%)
Jun 05, 2013 0.8700 0.8900 0.8600 0.8900 330,900 +0.02(+2.30%)
Jun 04, 2013 0.8700 0.8700 0.8600 0.8700 84,254 +0.00(+0.00%)
Jun 03, 2013 0.8400 0.8700 0.8300 0.8700 148,225 +0.02(+2.35%)
May 31, 2013 0.8400 0.8500 0.8300 0.8500 106,305 +0.02(+2.41%)
May 30, 2013 0.8400 0.8700 0.8300 0.8300 559,525 +0.00(+0.00%)
May 29, 2013 0.8100 0.8500 0.8100 0.8300 81,905 +0.03(+3.75%)
May 28, 2013 0.8500 0.8500 0.8000 0.8000 185,450 -0.05(-5.88%)
May 27, 2013 0.8500 0.8700 0.8500 0.8500 27,400 +0.00(+0.00%)
May 24, 2013 0.8500 0.8700 0.8500 0.8500 59,690 +0.00(+0.00%)
May 23, 2013 0.8500 0.8600 0.8300 0.8500 123,234 +0.00(+0.00%)
May 22, 2013 0.8600 0.9000 0.8500 0.8500 140,435 -0.02(-2.30%)
May 21, 2013 0.8600 0.8800 0.8500 0.8700 176,281 +0.01(+1.16%)
May 17, 2013 0.8600 0.8600 0.8600 0 -0.01(-1.15%)
May 16, 2013 0.8500 0.8800 0.8400 0.8700 374,880 +0.01(+1.16%)
May 15, 2013 0.9000 0.9000 0.8600 0.8600 399,610 -0.01(-1.15%)
May 13, 2013 0.8900 0.9100 0.8700 0.8700 58,975 -0.05(-5.43%)
May 10, 2013 0.9100 0.9200 0.8700 0.9200 166,560 -0.01(-1.08%)
May 09, 2013 0.9100 0.9300 0.9100 0.9300 71,800 -0.01(-1.06%)
May 08, 2013 0.9100 0.9400 0.9000 0.9400 47,600 +0.01(+1.08%)
May 07, 2013 0.9400 0.9400 0.9000 0.9300 103,353 -0.03(-3.12%)
May 06, 2013 0.9700 0.9700 0.9500 0.9600 85,600 -0.01(-1.03%)
May 03, 2013 0.9500 0.9700 0.9500 0.9700 143,625 +0.01(+1.04%)
May 02, 2013 0.9500 0.9600 0.9400 0.9600 31,700 +0.02(+2.13%)
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.