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 (%)
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%)
Dec 02, 2019 0.8500 0.8800 0.8400 0.8800 14,386 +0.03(+3.53%)
Nov 29, 2019 0.8200 0.8500 0.8100 0.8500 5,360 +0.02(+2.41%)
Nov 28, 2019 0.8300 0.8300 0.8300 0.8300 3,875 +0.01(+1.22%)
Nov 27, 2019 0.7900 0.8200 0.7900 0.8200 28,235 +0.03(+3.80%)
Nov 26, 2019 0.7800 0.8000 0.7800 0.7900 46,729 +0.01(+1.28%)
Nov 25, 2019 0.8200 0.8200 0.7700 0.7800 30,640 -0.01(-1.27%)
Nov 22, 2019 0.8200 0.8200 0.7700 0.7900 11,150 -0.02(-2.47%)
Nov 21, 2019 0.7700 0.8100 0.7700 0.8100 19,600 +0.04(+5.19%)
Nov 20, 2019 0.8000 0.8000 0.7700 0.7700 17,457 -0.04(-4.94%)
Nov 19, 2019 0.8300 0.8300 0.8100 0.8100 7,509 +0.00(+0.00%)
Nov 18, 2019 0.8400 0.8400 0.7800 0.8100 24,917 +0.01(+1.25%)
Nov 15, 2019 0.7700 0.8000 0.7700 0.8000 13,833 +0.03(+3.90%)
Nov 14, 2019 0.7800 0.7800 0.7700 0.7700 24,507 +0.00(+0.00%)
Nov 13, 2019 0.7700 0.7800 0.7700 0.7700 28,465 +0.00(+0.00%)
Nov 12, 2019 0.7900 0.7900 0.7700 0.7700 45,500 -0.01(-1.28%)
Nov 11, 2019 0.8500 0.8500 0.7700 0.7800 9,312 +0.00(+0.00%)
Nov 08, 2019 0.8300 0.8300 0.7700 0.7800 19,425 +0.00(+0.00%)
Nov 07, 2019 0.8600 0.8600 0.7700 0.7800 35,613 -0.03(-3.70%)
Nov 06, 2019 0.7700 0.8300 0.7700 0.8100 57,035 +0.04(+5.19%)
Nov 05, 2019 0.8100 0.8100 0.7700 0.7700 14,200 -0.03(-3.75%)
Nov 04, 2019 0.8000 0.8200 0.8000 0.8000 22,450 +0.02(+2.56%)
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.