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 (%)
Sep 30, 2016 1.040 1.040 1.000 1.000 400,123 -0.02(-1.96%)
Sep 29, 2016 1.050 1.060 1.020 1.020 86,060 -0.01(-0.97%)
Sep 28, 2016 1.030 1.050 1.020 1.030 259,721 +0.01(+0.98%)
Sep 27, 2016 1.040 1.070 1.020 1.020 163,272 -0.02(-1.92%)
Sep 26, 2016 1.070 1.090 1.030 1.040 219,786 -0.03(-2.80%)
Sep 23, 2016 1.100 1.105 1.070 1.070 276,881 -0.01(-0.93%)
Sep 22, 2016 1.110 1.120 1.080 1.080 217,740 -0.01(-0.92%)
Sep 21, 2016 1.070 1.120 1.060 1.090 505,024 +0.02(+1.87%)
Sep 20, 2016 1.070 1.080 1.050 1.070 69,015 +0.02(+1.90%)
Sep 19, 2016 1.070 1.100 1.050 1.050 219,408 -0.02(-1.87%)
Sep 16, 2016 1.050 1.090 1.030 1.070 1,867,483 +0.02(+1.90%)
Sep 15, 2016 1.110 1.120 1.050 1.050 837,688 -0.06(-5.41%)
Sep 14, 2016 1.080 1.130 1.070 1.110 330,443 +0.05(+4.72%)
Sep 13, 2016 1.070 1.090 1.050 1.060 251,229 -0.03(-2.75%)
Sep 12, 2016 1.060 1.100 1.060 1.090 347,708 +0.01(+0.93%)
Sep 09, 2016 1.100 1.100 1.070 1.080 200,656 +0.00(+0.00%)
Sep 08, 2016 1.140 1.140 1.070 1.080 315,317 -0.06(-5.26%)
Sep 07, 2016 1.130 1.140 1.120 1.140 101,923 +0.00(+0.00%)
Sep 06, 2016 1.140 1.140 1.120 1.140 741,967 +0.02(+1.79%)
Sep 02, 2016 1.120 1.120 1.120 0 +0.02(+1.82%)
Sep 01, 2016 1.080 1.100 1.080 1.100 170,603 +0.00(+0.00%)
Aug 31, 2016 1.100 1.130 1.090 1.100 290,958 +0.00(+0.00%)
Aug 30, 2016 1.100 1.110 1.080 1.100 594,892 +0.00(+0.00%)
Aug 29, 2016 1.090 1.120 1.070 1.100 103,289 +0.00(+0.00%)
Aug 26, 2016 1.100 1.120 1.080 1.100 153,195 +0.02(+1.85%)
Aug 25, 2016 1.080 1.120 1.060 1.080 259,838 -0.01(-0.92%)
Aug 24, 2016 1.150 1.150 1.070 1.090 571,696 -0.05(-4.39%)
Aug 23, 2016 1.150 1.150 1.140 1.140 118,124 +0.00(+0.00%)
Aug 22, 2016 1.130 1.150 1.130 1.140 313,739 +0.01(+0.88%)
Aug 19, 2016 1.150 1.160 1.120 1.130 455,741 +0.00(+0.00%)
Aug 18, 2016 1.140 1.160 1.130 1.130 260,322 -0.03(-2.59%)
Aug 17, 2016 1.170 1.170 1.150 1.160 1,183,728 +0.00(+0.00%)
Aug 16, 2016 1.170 1.170 1.150 1.160 121,998 +0.00(+0.00%)
Aug 15, 2016 1.160 1.170 1.130 1.160 789,230 +0.01(+0.87%)
Aug 12, 2016 1.170 1.170 1.130 1.150 512,423 +0.00(+0.00%)
Aug 11, 2016 1.180 1.180 1.130 1.150 377,986 -0.04(-3.36%)
Aug 10, 2016 1.180 1.190 1.170 1.190 525,938 +0.02(+1.71%)
Aug 09, 2016 1.130 1.180 1.130 1.170 513,314 +0.03(+2.63%)
Aug 08, 2016 1.140 1.160 1.130 1.140 339,174 +0.00(+0.00%)
Aug 05, 2016 1.160 1.160 1.130 1.140 157,163 -0.01(-0.87%)
Aug 04, 2016 1.160 1.160 1.150 1.150 243,411 +0.00(+0.00%)
Aug 03, 2016 1.160 1.170 1.150 1.150 342,446 +0.00(+0.00%)
Aug 02, 2016 1.130 1.170 1.130 1.150 876,131 +0.02(+1.77%)
Jul 29, 2016 1.130 1.130 1.130 0 +0.00(+0.00%)
Jul 28, 2016 1.150 1.150 1.130 1.130 491,849 -0.01(-0.88%)
Jul 27, 2016 1.160 1.160 1.140 1.140 409,479 -0.01(-0.87%)
Jul 26, 2016 1.150 1.150 1.140 1.150 152,602 +0.00(+0.00%)
Jul 25, 2016 1.170 1.170 1.130 1.150 155,237 +0.01(+0.88%)
Jul 22, 2016 1.140 1.160 1.140 1.140 620,804 +0.00(+0.00%)
Jul 21, 2016 1.130 1.160 1.130 1.140 316,488 -0.01(-0.87%)
Jul 20, 2016 1.140 1.160 1.130 1.150 533,275 -0.01(-0.86%)
Jul 19, 2016 1.170 1.180 1.150 1.160 333,628 -0.01(-0.85%)
Jul 18, 2016 1.170 1.190 1.160 1.170 235,839 +0.00(+0.00%)
Jul 15, 2016 1.170 1.190 1.170 1.170 249,791 -0.01(-0.85%)
Jul 14, 2016 1.190 1.190 1.170 1.180 564,025 -0.01(-0.84%)
Jul 13, 2016 1.200 1.250 1.190 1.190 574,031 -0.03(-2.46%)
Jul 12, 2016 1.230 1.240 1.190 1.220 400,225 -0.01(-0.81%)
Jul 11, 2016 1.230 1.270 1.210 1.230 584,158 +0.00(+0.00%)
Jul 08, 2016 1.240 1.180 1.230 589,344 +0.03(+2.50%)
Jul 07, 2016 1.200 1.230 1.190 1.200 291,641 -0.01(-0.83%)
Jul 05, 2016 1.200 1.250 1.150 1.210 1,807,416 -0.12(-9.02%)
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.