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

Mandalay Resources Corp (TSX: MND )

2.250 -0.010 (-0.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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, 2017 0.8800 0.8800 0.8500 0.8800 67,453 +0.02(+2.33%)
Jan 30, 2017 0.8500 0.8600 0.8200 0.8600 114,481 +0.03(+3.61%)
Jan 27, 2017 0.8800 0.8800 0.8000 0.8300 244,981 -0.04(-4.60%)
Jan 26, 2017 0.8900 0.8900 0.8600 0.8700 127,183 -0.02(-2.25%)
Jan 25, 2017 0.8800 0.8900 0.8700 0.8900 96,430 +0.01(+1.14%)
Jan 24, 2017 0.9200 0.9200 0.8700 0.8800 182,534 +0.00(+0.00%)
Jan 23, 2017 0.9000 0.9300 0.8800 0.8800 730,057 +0.01(+1.15%)
Jan 20, 2017 0.9100 0.9100 0.8700 0.8700 286,693 -0.02(-2.25%)
Jan 19, 2017 0.9000 0.9100 0.8700 0.8900 247,906 +0.01(+1.14%)
Jan 18, 2017 0.8800 0.9100 0.8700 0.8800 241,918 -0.01(-1.12%)
Jan 17, 2017 0.9400 0.9400 0.8800 0.8900 284,072 -0.02(-2.20%)
Jan 16, 2017 0.9200 0.9400 0.8900 0.9100 144,548 +0.00(+0.00%)
Jan 13, 2017 0.9100 0.9600 0.8900 0.9100 381,501 +0.01(+1.11%)
Jan 12, 2017 0.9400 0.9400 0.9000 0.9000 176,851 +0.00(+0.00%)
Jan 11, 2017 0.9500 0.9500 0.8900 0.9000 375,033 -0.01(-1.10%)
Jan 10, 2017 0.9200 0.9800 0.9100 0.9100 456,475 +0.00(+0.00%)
Jan 09, 2017 0.9300 0.9400 0.8900 0.9100 385,623 +0.02(+2.25%)
Jan 06, 2017 0.9800 0.9800 0.8800 0.8900 378,443 -0.04(-4.30%)
Jan 05, 2017 0.8800 0.9900 0.8800 0.9300 837,109 +0.04(+4.49%)
Jan 04, 2017 0.8200 0.9100 0.8200 0.8900 461,424 +0.06(+7.23%)
Jan 03, 2017 0.8100 0.8700 0.8100 0.8300 620,746 +0.03(+3.75%)
Dec 30, 2016 0.8000 0.8000 0.8000 0 -0.01(-1.23%)
Dec 29, 2016 0.8000 0.8300 0.7900 0.8100 512,520 +0.03(+3.85%)
Dec 28, 2016 0.7500 0.8200 0.7500 0.7800 1,543,581 +0.03(+4.00%)
Dec 23, 2016 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Dec 22, 2016 0.7200 0.7800 0.7100 0.7400 437,511 +0.04(+5.71%)
Dec 21, 2016 0.6900 0.7300 0.6900 0.7000 185,201 +0.00(+0.00%)
Dec 20, 2016 0.7000 0.7200 0.6900 0.7000 162,000 -0.01(-1.41%)
Dec 19, 2016 0.7100 0.7200 0.7000 0.7100 148,630 +0.02(+2.90%)
Dec 16, 2016 0.7200 0.7200 0.6900 0.6900 591,698 -0.01(-1.43%)
Dec 15, 2016 0.7200 0.7300 0.6700 0.7000 1,740,438 -0.02(-2.78%)
Dec 14, 2016 0.7500 0.7850 0.7100 0.7200 514,354 -0.02(-2.70%)
Dec 13, 2016 0.7400 0.7500 0.7300 0.7400 205,055 +0.01(+1.37%)
Dec 12, 2016 0.7300 0.7550 0.7200 0.7300 644,951 +0.02(+2.82%)
Dec 09, 2016 0.7700 0.7700 0.7100 0.7100 1,344,178 -0.04(-5.33%)
Dec 08, 2016 0.8100 0.8100 0.7300 0.7500 312,104 -0.04(-5.06%)
Dec 07, 2016 0.7800 0.8300 0.7500 0.7900 511,470 +0.01(+1.28%)
Dec 06, 2016 0.7500 0.8000 0.7200 0.7800 579,936 +0.06(+8.33%)
Dec 05, 2016 0.7500 0.7600 0.7200 0.7200 144,403 -0.02(-2.70%)
Dec 02, 2016 0.7000 0.7500 0.7000 0.7400 142,214 +0.05(+7.25%)
Dec 01, 2016 0.7100 0.7200 0.6700 0.6900 446,317 +0.02(+2.99%)
Nov 30, 2016 0.7300 0.7700 0.6700 0.6700 603,311 -0.07(-9.46%)
Nov 29, 2016 0.7300 0.7500 0.7200 0.7400 177,010 +0.00(+0.00%)
Nov 28, 2016 0.8000 0.8000 0.7300 0.7400 322,878 -0.03(-3.90%)
Nov 25, 2016 0.7800 0.8000 0.7650 0.7700 222,145 -0.02(-2.53%)
Nov 24, 2016 0.7700 0.7900 0.7600 0.7900 52,069 +0.02(+2.60%)
Nov 23, 2016 0.7800 0.7800 0.7400 0.7700 287,193 -0.02(-2.53%)
Nov 22, 2016 0.8200 0.8400 0.7900 0.7900 294,599 -0.02(-2.47%)
Nov 21, 2016 0.8400 0.8600 0.8100 0.8100 71,544 +0.01(+1.25%)
Nov 18, 2016 0.8100 0.8300 0.8000 0.8000 232,056 -0.02(-2.44%)
Nov 17, 2016 0.8500 0.8600 0.8100 0.8200 269,429 -0.01(-1.20%)
Nov 16, 2016 0.8500 0.8700 0.8250 0.8300 565,903 -0.01(-1.19%)
Nov 15, 2016 0.8500 0.9000 0.8400 0.8400 269,115 -0.02(-2.33%)
Nov 14, 2016 0.8900 0.9000 0.8100 0.8600 322,040 -0.04(-4.44%)
Nov 11, 2016 0.9100 0.9300 0.8900 0.9000 4,144,091 +0.00(+0.00%)
Nov 10, 2016 0.9300 0.9300 0.9000 0.9000 111,143 -0.02(-2.17%)
Nov 09, 2016 0.9500 0.9700 0.9200 0.9200 230,631 +0.00(+0.00%)
Nov 08, 2016 0.9100 0.9300 0.9100 0.9200 110,979 +0.01(+1.10%)
Nov 07, 2016 0.9300 0.9300 0.9100 0.9100 270,216 -0.01(-1.09%)
Nov 04, 2016 0.9500 0.9500 0.9200 0.9200 254,690 -0.01(-1.08%)
Nov 03, 2016 0.9700 0.9700 0.9300 0.9300 117,108 +0.01(+1.09%)
Nov 02, 2016 0.9800 1.020 0.9200 0.9200 251,763 -0.05(-5.15%)
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.