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

Mandalay Resources Corp (TSX: MND )

2.190 +0.070 (+3.30%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 17, 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 (%)
Jun 30, 2016 1.190 1.190 1.190 0 -0.01(-0.83%)
Jun 29, 2016 1.200 1.250 1.170 1.200 408,597 +0.01(+0.84%)
Jun 28, 2016 1.160 1.210 1.140 1.190 452,489 +0.01(+0.85%)
Jun 27, 2016 1.150 1.180 1.115 1.180 400,157 +0.01(+0.85%)
Jun 24, 2016 1.180 1.200 1.140 1.170 487,218 +0.01(+0.86%)
Jun 23, 2016 1.140 1.180 1.140 1.160 411,926 +0.01(+0.87%)
Jun 22, 2016 1.150 1.160 1.100 1.150 317,647 +0.00(+0.00%)
Jun 21, 2016 1.070 1.160 1.065 1.150 633,604 +0.08(+7.48%)
Jun 20, 2016 1.060 1.070 1.050 1.070 184,821 +0.00(+0.00%)
Jun 17, 2016 0.9600 1.080 0.9600 1.070 2,069,833 +0.08(+8.08%)
Jun 16, 2016 1.080 1.090 0.9800 0.9900 806,094 -0.08(-7.48%)
Jun 15, 2016 1.050 1.070 1.030 1.070 327,907 +0.02(+1.90%)
Jun 14, 2016 1.080 1.080 1.040 1.050 57,168 -0.02(-1.87%)
Jun 13, 2016 1.080 1.080 1.060 1.070 139,473 -0.01(-0.93%)
Jun 10, 2016 1.050 1.080 1.050 1.080 1,112,485 +0.02(+1.89%)
Jun 09, 2016 1.050 1.070 1.030 1.060 197,673 +0.01(+0.95%)
Jun 08, 2016 1.070 1.080 1.040 1.050 323,145 +0.00(+0.00%)
Jun 07, 2016 1.050 1.060 1.020 1.050 107,328 +0.00(+0.00%)
Jun 06, 2016 1.070 1.080 1.040 1.050 527,987 -0.02(-1.87%)
Jun 03, 2016 1.050 1.080 1.040 1.070 385,360 +0.04(+3.88%)
Jun 02, 2016 1.040 1.040 1.020 1.030 78,483 -0.02(-1.90%)
Jun 01, 2016 1.030 1.060 1.000 1.050 492,523 +0.03(+2.94%)
May 31, 2016 1.050 1.050 1.020 1.020 162,564 -0.01(-0.97%)
May 30, 2016 1.040 1.040 1.000 1.030 175,369 -0.01(-0.96%)
May 27, 2016 1.060 1.070 1.030 1.040 208,594 -0.03(-2.80%)
May 26, 2016 1.070 1.100 1.030 1.070 655,782 -0.01(-0.93%)
May 25, 2016 1.070 1.090 1.050 1.080 573,150 +0.00(+0.00%)
May 24, 2016 1.060 1.080 1.050 1.080 1,069,010 +0.01(+0.93%)
May 20, 2016 1.070 1.070 1.070 0 +0.00(+0.00%)
May 19, 2016 1.000 1.090 1.000 1.070 446,514 +0.01(+0.94%)
May 18, 2016 1.080 1.120 1.040 1.060 739,954 -0.03(-2.75%)
May 17, 2016 1.070 1.090 1.060 1.090 743,464 +0.00(+0.00%)
May 16, 2016 1.080 1.100 1.070 1.090 458,380 +0.01(+0.93%)
May 13, 2016 1.080 1.090 1.050 1.080 219,410 +0.00(+0.00%)
May 12, 2016 1.080 1.090 1.060 1.080 294,367 -0.01(-0.92%)
May 11, 2016 1.090 1.110 1.080 1.090 281,082 +0.02(+1.87%)
May 10, 2016 1.060 1.100 1.040 1.070 356,440 +0.02(+1.90%)
May 09, 2016 1.050 1.050 1.020 1.050 862,344 -0.05(-4.55%)
May 06, 2016 1.080 1.130 1.080 1.100 743,536 +0.02(+1.85%)
May 05, 2016 1.050 1.100 1.050 1.080 601,831 +0.03(+2.86%)
May 04, 2016 1.090 1.090 1.030 1.050 480,780 -0.01(-0.94%)
May 03, 2016 1.100 1.100 1.030 1.060 696,669 -0.03(-2.75%)
May 02, 2016 1.130 1.130 1.060 1.090 927,928 -0.04(-3.54%)
Apr 29, 2016 1.100 1.140 1.080 1.130 1,042,224 +0.04(+3.67%)
Apr 28, 2016 1.080 1.100 1.050 1.090 337,645 +0.01(+0.93%)
Apr 27, 2016 1.090 1.100 1.050 1.080 412,131 +0.00(+0.00%)
Apr 26, 2016 1.080 1.080 1.040 1.080 388,011 +0.03(+2.86%)
Apr 25, 2016 1.000 1.050 0.9900 1.050 607,229 +0.05(+5.00%)
Apr 22, 2016 0.9700 1.000 0.9700 1.000 904,061 +0.01(+1.01%)
Apr 21, 2016 0.9600 0.9900 0.9500 0.9900 576,908 +0.04(+4.21%)
Apr 20, 2016 0.9700 0.9800 0.9400 0.9500 572,183 -0.03(-3.06%)
Apr 19, 2016 0.9400 0.9900 0.9400 0.9800 1,830,471 +0.05(+5.38%)
Apr 18, 2016 0.8800 0.9300 0.8700 0.9300 7,656,058 +0.06(+6.90%)
Apr 15, 2016 0.8900 0.8900 0.8700 0.8700 56,634 -0.02(-2.25%)
Apr 14, 2016 0.8900 0.8900 0.8700 0.8900 211,270 +0.00(+0.00%)
Apr 13, 2016 0.8900 0.8900 0.8700 0.8900 54,205 +0.00(+0.00%)
Apr 12, 2016 0.8900 0.9000 0.8800 0.8900 854,387 +0.00(+0.00%)
Apr 11, 2016 0.8900 0.9000 0.8800 0.8900 1,083,921 +0.02(+2.30%)
Apr 08, 2016 0.8800 0.8900 0.8600 0.8700 277,086 +0.00(+0.00%)
Apr 07, 2016 0.8900 0.8900 0.8700 0.8700 390,805 -0.01(-1.14%)
Apr 06, 2016 0.8800 0.8800 0.8700 0.8800 70,904 +0.01(+1.15%)
Apr 05, 2016 0.8800 0.8900 0.8700 0.8700 272,439 -0.01(-1.14%)
Apr 04, 2016 0.8800 0.8900 0.8700 0.8800 1,049,718 -0.01(-1.12%)
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.