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

Mandalay Resources Corp (TSX: MND )

2.300 +0.110 (+5.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
Apr 01, 2016 0.8900 0.8900 0.8700 0.8900 102,610 +0.00(+0.00%)
Mar 31, 2016 0.8800 0.8900 0.8700 0.8900 89,035 +0.00(+0.00%)
Mar 30, 2016 0.8900 0.8900 0.8700 0.8900 186,284 +0.00(+0.00%)
Mar 29, 2016 0.8900 0.9000 0.8700 0.8900 187,635 +0.00(+0.00%)
Mar 28, 2016 0.8800 0.8900 0.8800 0.8900 21,789 +0.01(+1.14%)
Mar 24, 2016 0.8800 0.8800 0.8800 0 +0.00(+0.00%)
Mar 23, 2016 0.8600 0.8900 0.8600 0.8800 381,528 -0.02(-2.22%)
Mar 22, 2016 0.9100 0.9100 0.8900 0.9000 80,484 +0.01(+1.12%)
Mar 21, 2016 0.9000 0.9100 0.8900 0.8900 129,758 -0.02(-2.20%)
Mar 18, 2016 0.9000 0.9100 0.8950 0.9100 241,166 +0.00(+0.00%)
Mar 17, 2016 0.8600 0.9100 0.8600 0.9100 846,265 +0.03(+3.41%)
Mar 16, 2016 0.8800 0.8800 0.8700 0.8800 97,685 +0.00(+0.00%)
Mar 15, 2016 0.8500 0.8800 0.8500 0.8800 303,597 +0.03(+3.53%)
Mar 14, 2016 0.8900 0.8900 0.8300 0.8500 87,564 -0.02(-2.30%)
Mar 11, 2016 0.8900 0.8900 0.8700 0.8700 184,934 -0.02(-2.25%)
Mar 10, 2016 0.8800 0.9000 0.8700 0.8900 196,405 +0.00(+0.00%)
Mar 09, 2016 0.8500 0.9000 0.8400 0.8900 178,899 +0.04(+4.71%)
Mar 08, 2016 0.8900 0.8900 0.8500 0.8500 292,893 -0.04(-4.49%)
Mar 07, 2016 0.8900 0.8900 0.8600 0.8900 297,181 +0.02(+2.30%)
Mar 04, 2016 0.8700 0.9000 0.8700 0.8700 803,825 -0.01(-1.14%)
Mar 03, 2016 0.8800 0.8800 0.8700 0.8800 97,970 +0.00(+0.00%)
Mar 02, 2016 0.8500 0.8800 0.8500 0.8800 255,928 +0.01(+1.15%)
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.