Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mandalay Resources Corp
(TSX:
MND
)
2.190
-0.060 (-2.67%)
Streaming Delayed Price
Updated: 3:47 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.