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 (%)
May 31, 2017 0.5800 0.5900 0.5700 0.5800 485,151 -0.01(-1.69%)
May 30, 2017 0.5900 0.6000 0.5900 0.5900 180,867 +0.00(+0.00%)
May 29, 2017 0.6200 0.6200 0.5900 0.5900 72,636 -0.03(-4.84%)
May 26, 2017 0.6300 0.6300 0.6000 0.6200 403,216 -0.01(-1.59%)
May 25, 2017 0.6200 0.6300 0.6150 0.6300 65,223 +0.01(+1.61%)
May 24, 2017 0.6200 0.6200 0.6100 0.6200 197,893 +0.01(+1.64%)
May 23, 2017 0.6200 0.6200 0.6000 0.6100 187,604 +0.01(+1.67%)
May 19, 2017 0.6200 0.6200 0.5900 0.6000 180,643 +0.00(+0.00%)
May 18, 2017 0.6100 0.6100 0.5900 0.6000 176,409 -0.01(-1.64%)
May 17, 2017 0.6100 0.6300 0.6050 0.6100 162,336 -0.01(-1.61%)
May 16, 2017 0.6000 0.6300 0.5950 0.6200 675,557 +0.02(+3.33%)
May 15, 2017 0.6000 0.6000 0.5800 0.6000 423,414 +0.02(+3.45%)
May 12, 2017 0.5500 0.5800 0.5400 0.5800 371,102 +0.03(+5.45%)
May 11, 2017 0.5300 0.5500 0.5300 0.5500 194,150 +0.02(+3.77%)
May 10, 2017 0.5400 0.5500 0.5300 0.5300 158,324 -0.02(-3.64%)
May 09, 2017 0.5400 0.5800 0.5200 0.5500 455,506 +0.01(+1.85%)
May 08, 2017 0.5400 0.5500 0.5400 0.5400 78,509 +0.00(+0.00%)
May 05, 2017 0.5300 0.5500 0.5200 0.5400 268,087 +0.01(+1.89%)
May 04, 2017 0.5400 0.5500 0.5300 0.5300 326,230 -0.01(-1.85%)
May 03, 2017 0.5600 0.5700 0.5100 0.5400 2,118,436 -0.02(-3.57%)
May 02, 2017 0.5700 0.5700 0.5600 0.5600 82,784 -0.01(-1.75%)
May 01, 2017 0.5800 0.5800 0.5600 0.5700 274,784 +0.00(+0.00%)
Apr 28, 2017 0.5900 0.5900 0.5600 0.5700 2,195,167 -0.02(-3.39%)
Apr 27, 2017 0.5800 0.5900 0.5700 0.5900 438,018 +0.01(+1.72%)
Apr 26, 2017 0.5800 0.5900 0.5700 0.5800 185,279 -0.01(-1.69%)
Apr 25, 2017 0.5800 0.5900 0.5750 0.5900 339,649 +0.00(+0.00%)
Apr 24, 2017 0.5900 0.5900 0.5700 0.5900 1,168,247 +0.00(+0.00%)
Apr 21, 2017 0.5800 0.5900 0.5700 0.5900 419,436 +0.02(+3.51%)
Apr 20, 2017 0.5800 0.5900 0.5700 0.5700 224,315 -0.01(-1.72%)
Apr 19, 2017 0.5900 0.5900 0.5800 0.5800 155,616 -0.01(-1.69%)
Apr 18, 2017 0.5900 0.5900 0.5800 0.5900 157,522 +0.00(+0.00%)
Apr 17, 2017 0.5800 0.5900 0.5800 0.5900 603,734 +0.00(+0.00%)
Apr 13, 2017 0.5900 0.5900 0.5800 0.5900 50,783 +0.00(+0.00%)
Apr 12, 2017 0.5800 0.5900 0.5700 0.5900 373,361 +0.02(+3.51%)
Apr 11, 2017 0.6000 0.6000 0.5700 0.5700 475,214 -0.02(-3.39%)
Apr 10, 2017 0.5900 0.6000 0.5800 0.5900 363,845 +0.01(+1.72%)
Apr 07, 2017 0.5900 0.5900 0.5800 0.5800 252,086 -0.01(-1.69%)
Apr 06, 2017 0.5800 0.5900 0.5700 0.5900 902,479 +0.02(+3.51%)
Apr 05, 2017 0.5600 0.5900 0.5600 0.5700 645,595 -0.02(-3.39%)
Apr 04, 2017 0.6000 0.6000 0.5600 0.5900 1,657,823 -0.01(-1.67%)
Apr 03, 2017 0.6000 0.6200 0.5800 0.6000 573,473 +0.01(+1.69%)
Mar 31, 2017 0.6000 0.6100 0.5900 0.5900 381,991 -0.01(-1.67%)
Mar 30, 2017 0.6100 0.6100 0.5900 0.6000 390,865 -0.02(-3.23%)
Mar 29, 2017 0.5900 0.6200 0.5800 0.6200 1,594,470 +0.04(+6.90%)
Mar 28, 2017 0.5900 0.6000 0.5800 0.5800 1,317,554 -0.02(-3.33%)
Mar 27, 2017 0.5900 0.6000 0.5900 0.6000 238,667 +0.02(+3.45%)
Mar 24, 2017 0.5900 0.6000 0.5800 0.5800 145,291 -0.01(-1.69%)
Mar 23, 2017 0.6000 0.6000 0.5800 0.5900 543,593 -0.01(-1.67%)
Mar 22, 2017 0.6100 0.6100 0.5800 0.6000 324,466 -0.01(-1.64%)
Mar 21, 2017 0.6000 0.6100 0.5900 0.6100 412,788 +0.00(+0.00%)
Mar 20, 2017 0.6100 0.6150 0.5800 0.6100 921,326 +0.01(+1.67%)
Mar 17, 2017 0.6200 0.6200 0.5900 0.6000 1,724,593 -0.01(-1.64%)
Mar 16, 2017 0.6300 0.6300 0.6000 0.6100 250,282 -0.01(-1.61%)
Mar 15, 2017 0.6000 0.6200 0.5900 0.6200 568,536 +0.00(+0.00%)
Mar 14, 2017 0.6200 0.6300 0.6000 0.6200 316,752 -0.02(-3.13%)
Mar 13, 2017 0.6100 0.6400 0.6100 0.6400 361,661 +0.03(+4.92%)
Mar 10, 2017 0.6200 0.6300 0.6000 0.6100 1,336,008 -0.01(-1.61%)
Mar 09, 2017 0.6300 0.6300 0.6000 0.6200 2,934,414 -0.01(-1.59%)
Mar 08, 2017 0.6300 0.6300 0.6100 0.6300 169,759 +0.01(+1.61%)
Mar 07, 2017 0.6300 0.6400 0.6100 0.6200 497,771 +0.00(+0.00%)
Mar 06, 2017 0.6300 0.6400 0.6100 0.6200 939,475 +0.00(+0.00%)
Mar 03, 2017 0.6200 0.6400 0.6100 0.6200 702,628 +0.00(+0.00%)
Mar 02, 2017 0.6500 0.6500 0.6200 0.6200 936,227 -0.02(-3.13%)
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.