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

Mandalay Resources Corp (TSX: MND )

2.280 -0.010 (-0.44%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 14, 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 (%)
Aug 29, 2014 1.140 1.140 1.140 0 +0.03(+2.70%)
Aug 28, 2014 1.120 1.140 1.110 1.110 153,629 +0.00(+0.00%)
Aug 27, 2014 1.100 1.140 1.090 1.110 760,792 +0.01(+0.91%)
Aug 26, 2014 1.100 1.110 1.080 1.100 985,975 +0.01(+0.92%)
Aug 25, 2014 1.100 1.110 1.080 1.090 270,735 +0.01(+0.93%)
Aug 22, 2014 1.100 1.110 1.080 1.080 606,054 -0.01(-0.92%)
Aug 21, 2014 1.100 1.100 1.090 1.090 921,216 -0.04(-3.54%)
Aug 20, 2014 1.130 1.140 1.110 1.130 198,203 -0.02(-1.74%)
Aug 19, 2014 1.150 1.160 1.120 1.150 352,862 +0.00(+0.00%)
Aug 18, 2014 1.100 1.150 1.100 1.150 626,977 +0.01(+0.88%)
Aug 15, 2014 1.130 1.140 1.060 1.140 887,408 +0.00(+0.00%)
Aug 14, 2014 1.120 1.140 736,658 +0.00(+0.00%)
Aug 13, 2014 1.170 1.170 1.140 1.140 144,097 -0.01(-0.87%)
Aug 12, 2014 1.150 1.180 1.140 1.150 428,901 +0.00(+0.00%)
Aug 11, 2014 1.140 1.150 1.110 1.150 273,375 +0.02(+1.77%)
Aug 08, 2014 1.150 1.150 1.110 1.130 101,571 -0.01(-0.88%)
Aug 07, 2014 1.190 1.190 1.120 1.140 292,210 -0.05(-4.20%)
Aug 06, 2014 1.200 1.210 1.150 1.190 2,429,677 -0.03(-2.46%)
Aug 05, 2014 1.180 1.220 1.150 1.220 1,061,240 +0.06(+5.17%)
Aug 01, 2014 1.160 1.160 1.160 0 +0.00(+0.00%)
Jul 31, 2014 1.170 1.190 1.130 1.160 505,293 -0.02(-1.69%)
Jul 30, 2014 1.190 1.190 1.150 1.180 255,868 +0.00(+0.00%)
Jul 29, 2014 1.120 1.180 1.120 1.180 3,016,876 +0.03(+2.61%)
Jul 28, 2014 1.120 1.170 1.110 1.150 1,985,664 +0.04(+3.60%)
Jul 25, 2014 1.090 1.110 1.070 1.110 402,890 +0.01(+0.91%)
Jul 24, 2014 1.120 1.120 1.030 1.100 712,964 -0.01(-0.90%)
Jul 23, 2014 1.110 1.160 1.100 1.110 325,437 +0.01(+0.91%)
Jul 22, 2014 1.120 1.120 1.100 1.100 537,187 -0.02(-1.79%)
Jul 21, 2014 1.110 1.120 1.080 1.120 493,444 +0.03(+2.75%)
Jul 18, 2014 1.120 1.140 1.080 1.090 193,339 -0.03(-2.68%)
Jul 17, 2014 1.090 1.120 1.080 1.120 373,867 +0.03(+2.75%)
Jul 16, 2014 1.110 1.110 1.070 1.090 619,218 +0.00(+0.00%)
Jul 15, 2014 1.090 1.110 1.070 1.090 831,484 -0.01(-0.91%)
Jul 14, 2014 1.110 1.120 1.080 1.100 712,390 +0.00(+0.00%)
Jul 11, 2014 1.140 1.140 1.090 1.100 136,030 -0.03(-2.65%)
Jul 10, 2014 1.160 1.170 1.100 1.130 1,913,049 +0.01(+0.89%)
Jul 09, 2014 1.130 1.160 1.120 1.120 793,416 +0.01(+0.90%)
Jul 08, 2014 1.140 1.140 1.090 1.110 659,779 -0.02(-1.77%)
Jul 07, 2014 1.080 1.130 1.060 1.130 678,203 +0.05(+4.63%)
Jul 04, 2014 1.060 1.080 1.040 1.080 410,482 +0.01(+0.93%)
Jul 03, 2014 1.070 1.090 1.060 1.070 201,992 -0.03(-2.73%)
Jul 02, 2014 1.080 1.100 1.070 1.100 387,133 +0.02(+1.85%)
Jun 30, 2014 1.080 1.080 1.080 0 +0.03(+2.86%)
Jun 27, 2014 1.010 1.050 1.010 1.050 308,951 +0.05(+5.00%)
Jun 26, 2014 1.000 1.010 0.9900 1.000 271,150 +0.01(+1.01%)
Jun 25, 2014 0.9800 1.000 0.9700 0.9900 150,935 +0.00(+0.00%)
Jun 24, 2014 1.000 1.040 0.9600 0.9900 754,634 -0.01(-1.00%)
Jun 23, 2014 0.9900 1.000 0.9900 1.000 916,201 +0.00(+0.00%)
Jun 20, 2014 0.9900 1.000 0.9400 1.000 282,678 +0.00(+0.00%)
Jun 19, 2014 0.9600 1.000 0.9600 1.000 488,364 +0.05(+5.26%)
Jun 18, 2014 0.9600 0.9600 0.9400 0.9500 277,521 -0.01(-1.04%)
Jun 17, 2014 0.9400 0.9600 0.9400 0.9600 156,384 +0.01(+1.05%)
Jun 16, 2014 0.9400 0.9600 0.9400 0.9500 528,675 +0.00(+0.00%)
Jun 13, 2014 0.9400 0.9500 0.9400 0.9500 105,531 +0.01(+1.06%)
Jun 12, 2014 0.9100 0.9400 0.9100 0.9400 212,884 +0.04(+4.44%)
Jun 11, 2014 0.9000 0.9100 0.8900 0.9000 1,307,390 +0.00(+0.00%)
Jun 10, 2014 0.8900 0.9000 0.8700 0.9000 972,568 +0.02(+2.27%)
Jun 06, 2014 0.9200 0.9200 0.8800 0.8800 162,188 -0.02(-2.22%)
Jun 05, 2014 0.8900 0.9000 0.8700 0.9000 99,861 +0.01(+1.12%)
Jun 04, 2014 0.8700 0.9400 0.8100 0.8900 1,255,489 -0.01(-1.11%)
Jun 03, 2014 0.9200 0.9200 0.8900 0.9000 166,475 -0.02(-2.17%)
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.