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 -0.010 (-0.43%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 26, 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 (%)
Mar 31, 2014 0.8900 0.9100 0.8900 0.9000 114,105 -0.01(-1.10%)
Mar 28, 2014 0.9200 0.9200 0.9000 0.9100 96,860 +0.00(+0.00%)
Mar 27, 2014 0.9200 0.9500 0.9000 0.9100 113,796 -0.01(-1.09%)
Mar 26, 2014 0.9700 0.9700 0.9100 0.9200 527,497 -0.03(-3.16%)
Mar 25, 2014 0.9600 0.9600 0.9400 0.9500 261,979 +0.00(+0.00%)
Mar 24, 2014 0.9600 0.9650 0.9400 0.9500 239,620 -0.03(-3.06%)
Mar 21, 2014 0.9800 0.9800 0.9700 0.9800 58,500 +0.00(+0.00%)
Mar 20, 2014 0.9700 0.9800 0.9600 0.9800 87,516 +0.00(+0.00%)
Mar 19, 2014 0.9800 0.9900 0.9600 0.9800 426,430 +0.00(+0.00%)
Mar 18, 2014 0.9800 0.9800 0.9600 0.9800 181,099 -0.02(-2.00%)
Mar 17, 2014 0.9800 1.000 0.9800 1.000 227,100 +0.02(+2.04%)
Mar 14, 2014 0.9700 0.9900 0.9600 0.9800 121,777 +0.02(+2.08%)
Mar 13, 2014 0.9600 0.9600 0.9400 0.9600 167,765 +0.00(+0.00%)
Mar 12, 2014 0.9500 0.9700 0.9400 0.9600 331,625 +0.01(+1.05%)
Mar 11, 2014 0.9600 0.9700 0.9500 0.9500 146,798 -0.02(-2.06%)
Mar 10, 2014 0.9600 0.9800 0.9500 0.9700 275,817 +0.02(+2.11%)
Mar 07, 2014 0.9700 0.9700 0.9450 0.9500 64,271 -0.02(-2.06%)
Mar 06, 2014 0.9600 0.9700 0.9500 0.9700 125,353 +0.01(+1.04%)
Mar 05, 2014 0.9500 0.9600 0.9400 0.9600 86,739 +0.01(+1.05%)
Mar 04, 2014 0.9900 0.9900 0.9200 0.9500 237,077 -0.02(-2.06%)
Mar 03, 2014 0.9600 0.9900 0.9600 0.9700 84,560 +0.03(+3.19%)
Feb 28, 2014 0.9700 0.9700 0.9400 0.9400 139,847 -0.01(-1.05%)
Feb 27, 2014 0.9600 0.9800 0.9400 0.9500 795,833 +0.00(+0.00%)
Feb 26, 2014 1.000 1.000 0.9500 0.9500 734,230 -0.04(-4.04%)
Feb 25, 2014 0.9800 1.000 0.9700 0.9900 308,488 +0.01(+1.02%)
Feb 24, 2014 0.9600 0.9900 0.9600 0.9800 154,384 +0.04(+4.26%)
Feb 21, 2014 0.9400 0.9500 0.9400 0.9400 313,717 +0.01(+1.08%)
Feb 20, 2014 0.9300 0.9400 0.9300 0.9300 295,101 -0.01(-1.06%)
Feb 19, 2014 0.9500 0.9500 0.9200 0.9400 128,481 -0.01(-1.05%)
Feb 18, 2014 0.9700 0.9700 0.9400 0.9500 257,648 +0.01(+1.06%)
Feb 14, 2014 0.9400 0.9400 0.9400 0 +0.04(+4.44%)
Feb 13, 2014 0.8900 0.9100 0.8900 0.9000 306,450 +0.03(+3.45%)
Feb 12, 2014 0.9000 0.9000 0.8600 0.8700 398,528 -0.03(-3.33%)
Feb 11, 2014 0.9500 0.9500 0.8900 0.9000 363,917 -0.01(-0.55%)
Feb 10, 2014 0.8800 0.9100 0.8700 0.9050 379,972 +0.04(+4.02%)
Feb 07, 2014 0.8400 0.8700 0.8300 0.8700 160,716 +0.03(+3.57%)
Feb 06, 2014 0.8600 0.8600 0.8300 0.8400 59,685 -0.01(-1.18%)
Feb 05, 2014 0.8300 0.8500 0.8200 0.8500 83,225 +0.04(+4.94%)
Feb 04, 2014 0.8200 0.8500 0.8100 0.8100 197,900 -0.02(-2.41%)
Feb 03, 2014 0.8600 0.8600 0.8100 0.8300 266,627 -0.03(-3.49%)
Jan 31, 2014 0.8600 0.8800 0.8300 0.8600 135,000 +0.00(+0.00%)
Jan 30, 2014 0.8500 0.8600 0.8400 0.8600 73,256 -0.01(-1.15%)
Jan 29, 2014 0.8600 0.8900 0.8400 0.8700 135,251 +0.02(+2.35%)
Jan 28, 2014 0.8600 0.8600 0.8000 0.8500 87,170 +0.02(+2.41%)
Jan 27, 2014 0.8900 0.8900 0.8300 0.8300 116,794 -0.03(-3.49%)
Jan 24, 2014 0.8900 0.9000 0.8500 0.8600 729,416 -0.01(-1.15%)
Jan 23, 2014 0.9000 0.9000 0.8700 0.8700 456,238 -0.01(-1.14%)
Jan 22, 2014 0.9000 0.9000 0.8800 0.8800 485,460 -0.04(-4.35%)
Jan 21, 2014 0.8900 0.9200 0.8500 0.9200 183,647 +0.00(+0.00%)
Jan 20, 2014 0.8800 0.9300 0.8800 0.9200 432,031 +0.04(+4.55%)
Jan 17, 2014 0.8500 0.8800 0.8400 0.8800 2,053,539 +0.04(+4.76%)
Jan 16, 2014 0.8300 0.8500 0.8200 0.8400 1,004,432 +0.01(+1.20%)
Jan 15, 2014 0.8000 0.8300 0.8100 0.8300 262,000 +0.03(+3.75%)
Jan 14, 2014 0.8200 0.8200 0.8000 0.8000 32,800 -0.01(-1.23%)
Jan 13, 2014 0.8000 0.8100 0.8000 0.8100 201,072 +0.02(+2.53%)
Jan 10, 2014 0.8000 0.8200 0.7900 0.7900 317,151 -0.01(-1.25%)
Jan 09, 2014 0.8200 0.8400 0.8000 0.8000 186,050 -0.02(-2.44%)
Jan 08, 2014 0.8100 0.8200 0.8000 0.8200 210,368 +0.00(+0.00%)
Jan 07, 2014 0.8200 0.8200 0.8100 0.8200 75,827 +0.00(+0.00%)
Jan 06, 2014 0.8200 0.8300 0.8200 0.8200 47,790 +0.01(+1.23%)
Jan 03, 2014 0.8000 0.8200 0.7800 0.8100 110,021 +0.01(+1.25%)
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.