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

Mandalay Resources Corp (TSX: MND )

2.170 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 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, 2013 1.050 1.070 1.040 1.070 1,469,715 +0.02(+1.90%)
Feb 27, 2013 1.060 1.080 1.040 1.050 140,012 +0.00(+0.00%)
Feb 26, 2013 1.070 1.090 1.050 1.050 252,760 +0.02(+1.94%)
Feb 22, 2013 1.080 1.130 1.030 1.030 407,125 -0.03(-2.83%)
Feb 21, 2013 0.9900 1.080 0.9900 1.060 419,943 +0.04(+3.92%)
Feb 20, 2013 1.050 1.050 0.9900 1.020 1,068,541 -0.06(-5.56%)
Feb 19, 2013 1.080 1.090 1.050 1.080 419,050 +0.00(+0.00%)
Feb 15, 2013 1.080 1.080 1.080 0 -0.06(-5.26%)
Feb 14, 2013 1.140 1.140 1.130 1.140 92,160 +0.00(+0.00%)
Feb 13, 2013 1.150 1.170 1.140 1.140 80,671 +0.00(+0.00%)
Feb 12, 2013 1.140 1.150 1.140 1.140 45,351 -0.02(-1.72%)
Feb 11, 2013 1.160 1.160 1.140 1.160 128,494 +0.01(+0.87%)
Feb 08, 2013 1.150 1.160 1.140 1.150 29,208 +0.01(+0.88%)
Feb 07, 2013 1.130 1.150 1.120 1.140 197,592 +0.00(+0.00%)
Feb 06, 2013 1.170 1.170 1.130 1.140 255,302 -0.01(-0.87%)
Feb 04, 2013 1.150 1.170 1.150 1.150 72,751 +0.00(+0.00%)
Feb 01, 2013 1.150 1.170 1.150 1.150 49,679 -0.02(-1.71%)
Jan 31, 2013 1.170 1.170 1.130 1.170 131,277 +0.00(+0.00%)
Jan 30, 2013 1.180 1.200 1.165 1.170 169,580 +0.00(+0.00%)
Jan 29, 2013 1.170 1.170 1.155 1.170 412,228 +0.00(+0.00%)
Jan 28, 2013 1.200 1.200 1.170 1.170 214,203 -0.03(-2.50%)
Jan 25, 2013 1.200 1.210 1.190 1.200 609,369 +0.00(+0.00%)
Jan 24, 2013 1.200 1.210 1.200 1.200 186,005 -0.01(-0.83%)
Jan 23, 2013 1.230 1.240 1.210 1.210 219,572 -0.02(-1.63%)
Jan 22, 2013 1.240 1.250 1.220 1.230 770,634 -0.01(-0.81%)
Jan 21, 2013 1.240 1.250 1.230 1.240 367,100 +0.03(+2.48%)
Jan 18, 2013 1.250 1.250 1.190 1.210 440,641 -0.02(-1.63%)
Jan 17, 2013 1.180 1.250 1.180 1.230 537,280 +0.05(+4.24%)
Jan 16, 2013 1.150 1.180 1.140 1.180 500,602 +0.01(+0.85%)
Jan 15, 2013 1.190 1.190 1.160 1.170 460,994 -0.01(-0.85%)
Jan 14, 2013 1.180 1.200 1.150 1.180 1,263,940 +0.00(+0.00%)
Jan 11, 2013 1.210 1.230 1.160 1.180 1,131,810 -0.02(-1.67%)
Jan 10, 2013 1.130 1.225 1.130 1.200 1,187,744 +0.07(+6.19%)
Jan 09, 2013 1.100 1.170 1.100 1.130 1,257,896 +0.03(+2.73%)
Jan 08, 2013 1.100 1.110 1.080 1.100 867,595 +0.00(+0.00%)
Jan 07, 2013 1.120 1.130 1.090 1.100 207,400 -0.01(-0.90%)
Jan 04, 2013 1.120 1.120 1.100 1.110 299,871 -0.02(-1.77%)
Jan 03, 2013 1.150 1.150 1.100 1.130 336,495 -0.02(-1.74%)
Jan 02, 2013 1.140 1.150 1.120 1.150 476,597 +0.02(+1.77%)
Dec 31, 2012 1.130 1.130 1.130 0 +0.08(+7.62%)
Dec 28, 2012 1.030 1.050 1.020 1.050 738,932 +0.02(+1.94%)
Dec 27, 2012 0.9800 1.030 0.9100 1.030 722,372 +0.06(+6.19%)
Dec 24, 2012 0.9700 0.9700 0.9700 0 +0.00(+0.00%)
Dec 21, 2012 0.9600 0.9800 0.9600 0.9700 132,899 +0.00(+0.00%)
Dec 20, 2012 1.000 1.010 0.9700 0.9700 302,930 -0.04(-3.96%)
Dec 19, 2012 1.000 1.015 0.9900 1.010 332,000 +0.03(+2.54%)
Dec 18, 2012 1.000 1.000 0.9800 0.9850 179,348 +0.02(+1.55%)
Dec 17, 2012 0.9800 1.000 0.9700 0.9700 206,619 -0.02(-2.02%)
Dec 14, 2012 0.9800 1.000 0.9800 0.9900 202,957 +0.01(+1.02%)
Dec 13, 2012 1.010 1.020 0.9600 0.9800 644,510 -0.06(-5.77%)
Dec 12, 2012 1.020 1.050 1.010 1.040 649,875 +0.01(+0.97%)
Dec 11, 2012 1.020 1.050 1.010 1.030 1,069,810 +0.01(+0.98%)
Dec 10, 2012 1.010 1.030 1.010 1.020 898,557 +0.01(+0.99%)
Dec 07, 2012 1.010 1.010 1.000 1.010 507,366 +0.00(+0.00%)
Dec 06, 2012 1.010 1.030 0.9800 1.010 2,054,074 -0.02(-1.94%)
Dec 05, 2012 1.000 1.050 1.000 1.030 1,275,000 +0.02(+1.98%)
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.