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: 2:45 PM EDT, May 9, 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 (%)
Feb 28, 2020 0.7400 0.7400 0.4600 0.4600 687,605 -0.29(-38.67%)
Feb 27, 2020 0.8400 0.8400 0.7400 0.7500 112,132 -0.10(-11.76%)
Feb 26, 2020 0.9300 0.9300 0.8500 0.8500 105,672 -0.09(-9.57%)
Feb 25, 2020 0.9700 0.9800 0.9000 0.9400 50,518 -0.03(-3.09%)
Feb 24, 2020 0.9800 1.100 0.9700 0.9700 157,478 -0.03(-3.00%)
Feb 21, 2020 1.100 1.150 1.000 1.000 182,425 -0.06(-5.66%)
Feb 20, 2020 1.090 1.090 1.020 1.060 113,735 +0.01(+0.95%)
Feb 19, 2020 0.9800 1.090 0.9800 1.050 88,292 +0.05(+5.00%)
Feb 18, 2020 1.020 1.020 0.9300 1.000 37,526 +0.02(+2.04%)
Feb 14, 2020 0.9800 0.9800 0.9800 0 -0.03(-2.97%)
Feb 13, 2020 1.060 1.060 1.010 1.010 33,852 -0.03(-2.88%)
Feb 12, 2020 1.070 1.080 0.9700 1.040 106,025 -0.05(-4.59%)
Feb 11, 2020 1.100 1.120 1.050 1.090 70,765 +0.06(+5.83%)
Feb 10, 2020 1.010 1.030 1.010 1.030 15,075 +0.07(+7.29%)
Feb 07, 2020 1.000 1.000 0.9600 0.9600 18,897 -0.04(-4.00%)
Feb 06, 2020 1.000 1.020 1.000 1.000 13,202 +0.01(+1.01%)
Feb 05, 2020 1.020 1.020 0.9800 0.9900 14,326 -0.02(-1.98%)
Feb 04, 2020 1.040 1.040 0.9700 1.010 78,939 +0.01(+1.00%)
Feb 03, 2020 0.9700 1.020 0.9700 1.000 11,600 +0.00(+0.00%)
Jan 31, 2020 1.000 1.030 1.000 1.000 7,250 -0.02(-1.96%)
Jan 30, 2020 0.9900 1.040 0.9900 1.020 146,446 +0.03(+3.03%)
Jan 29, 2020 1.030 1.050 0.9800 0.9900 154,669 -0.02(-1.98%)
Jan 28, 2020 1.020 1.040 0.9700 1.010 49,644 +0.02(+2.02%)
Jan 27, 2020 1.040 1.060 0.9900 0.9900 59,270 -0.02(-1.98%)
Jan 24, 2020 1.060 1.110 0.9700 1.010 98,046 -0.06(-5.61%)
Jan 23, 2020 1.160 1.180 1.070 1.070 48,485 -0.08(-6.96%)
Jan 22, 2020 1.130 1.200 1.130 1.150 84,511 -0.01(-0.86%)
Jan 21, 2020 1.200 1.220 1.160 1.160 147,591 -0.06(-4.92%)
Jan 20, 2020 1.240 1.260 1.220 1.220 80,754 -0.02(-1.61%)
Jan 17, 2020 1.280 1.320 1.230 1.240 112,853 -0.04(-3.13%)
Jan 16, 2020 1.220 1.280 1.190 1.280 119,986 +0.06(+4.92%)
Jan 15, 2020 1.180 1.220 1.180 1.220 22,017 +0.01(+0.83%)
Jan 14, 2020 1.180 1.240 1.160 1.210 140,330 +0.02(+1.68%)
Jan 13, 2020 1.230 1.230 1.170 1.190 62,646 -0.05(-4.03%)
Jan 10, 2020 1.190 1.240 1.150 1.240 103,678 +0.06(+5.08%)
Jan 09, 2020 1.210 1.260 1.160 1.180 130,016 -0.03(-2.48%)
Jan 08, 2020 1.220 1.260 1.150 1.210 133,609 -0.01(-0.82%)
Jan 07, 2020 1.260 1.260 1.180 1.220 80,224 -0.01(-0.81%)
Jan 06, 2020 1.200 1.260 1.150 1.230 117,821 +0.04(+3.36%)
Jan 03, 2020 1.170 1.190 1.080 1.190 195,496 +0.07(+6.25%)
Jan 02, 2020 1.100 1.170 1.090 1.120 54,209 +0.04(+3.70%)
Dec 31, 2019 1.080 1.080 1.080 0 +0.03(+2.86%)
Dec 30, 2019 0.9600 1.050 0.9500 1.050 110,212 +0.04(+3.96%)
Dec 27, 2019 1.000 1.040 0.9800 1.010 81,347 +0.03(+3.06%)
Dec 24, 2019 0.9800 0.9800 0.9800 0 -0.01(-1.01%)
Dec 23, 2019 0.9000 0.9900 0.9000 0.9900 103,661 +0.05(+5.32%)
Dec 20, 2019 0.8200 0.9900 0.8100 0.9400 80,035 +0.09(+10.59%)
Dec 19, 2019 0.7900 0.8500 0.7900 0.8500 14,000 +0.06(+7.59%)
Dec 18, 2019 0.7800 0.7900 0.7300 0.7900 38,753 +0.00(+0.00%)
Dec 17, 2019 0.7500 0.7900 0.7000 0.7900 251,021 -0.04(-4.82%)
Dec 16, 2019 0.7500 0.8400 0.7500 0.8300 49,413 +0.07(+9.21%)
Dec 13, 2019 0.7800 0.8000 0.6800 0.7600 209,141 -0.01(-1.30%)
Dec 12, 2019 0.8000 0.8300 0.7700 0.7700 66,140 -0.01(-1.28%)
Dec 11, 2019 0.7900 0.7900 0.7600 0.7800 23,775 -0.02(-2.50%)
Dec 10, 2019 0.8000 0.8000 0.8000 0.8000 2,695 -0.01(-1.23%)
Dec 09, 2019 0.8500 0.8500 0.7900 0.8100 22,630 -0.03(-3.57%)
Dec 06, 2019 0.8200 0.8500 0.8200 0.8400 37,226 +0.00(+0.00%)
Dec 05, 2019 0.8400 0.8900 0.8300 0.8400 34,860 -0.04(-4.55%)
Dec 04, 2019 0.8400 0.8900 0.8200 0.8800 30,439 +0.02(+2.33%)
Dec 03, 2019 0.8700 0.8700 0.8500 0.8600 12,269 -0.02(-2.27%)
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.