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 29, 2020
2.090
2.120
2.000
2.000
47,133
+0.00(+0.00%)
May 28, 2020
1.910
2.100
1.910
2.000
179,531
+0.01(+0.50%)
May 27, 2020
1.800
1.990
1.780
1.990
125,163
+0.16(+8.74%)
May 26, 2020
1.980
1.990
1.760
1.830
55,983
-0.10(-5.18%)
May 25, 2020
2.080
2.090
1.930
1.930
18,489
-0.10(-4.93%)
May 22, 2020
1.950
2.100
1.940
2.030
61,536
+0.08(+4.10%)
May 21, 2020
1.910
1.950
1.770
1.950
105,868
+0.00(+0.00%)
May 20, 2020
1.900
1.960
1.850
1.950
190,065
+0.06(+3.17%)
May 19, 2020
1.700
1.930
1.640
1.890
179,936
+0.25(+15.24%)
May 15, 2020
1.640
1.640
1.640
0
+0.06(+3.80%)
May 14, 2020
1.640
1.700
1.550
1.580
69,973
+0.06(+3.95%)
May 13, 2020
1.700
1.750
1.420
1.520
68,961
-0.19(-11.11%)
May 12, 2020
1.700
1.750
1.670
1.710
93,608
+0.00(+0.00%)
May 11, 2020
1.690
1.750
1.680
1.710
95,670
+0.01(+0.59%)
May 08, 2020
1.700
1.720
1.610
1.700
125,370
+0.01(+0.59%)
May 07, 2020
1.510
1.690
1.510
1.690
59,970
+0.18(+11.92%)
May 06, 2020
1.550
1.550
1.490
1.510
137,750
-0.04(-2.58%)
May 05, 2020
1.540
1.550
1.470
1.550
24,900
+0.03(+1.97%)
May 04, 2020
1.560
1.580
1.490
1.520
58,844
-0.03(-1.94%)
May 01, 2020
1.360
1.550
1.360
1.550
88,635
+0.10(+6.90%)
Apr 30, 2020
1.520
1.520
1.370
1.450
53,936
-0.03(-2.03%)
Apr 29, 2020
1.440
1.490
1.440
1.480
133,589
+0.02(+1.37%)
Apr 28, 2020
1.400
1.550
1.210
1.460
96,385
-0.01(-0.68%)
Apr 27, 2020
1.490
1.490
1.440
1.470
65,602
+0.02(+1.38%)
Apr 24, 2020
1.400
1.520
1.400
1.450
270,358
+0.05(+3.57%)
Apr 23, 2020
1.340
1.410
1.280
1.400
71,645
+0.15(+12.00%)
Apr 22, 2020
1.150
1.270
1.120
1.250
671,547
+0.10(+8.70%)
Apr 21, 2020
1.020
1.150
1.020
1.150
26,587
+0.09(+8.49%)
Apr 20, 2020
1.060
1.080
1.000
1.060
11,296
-0.01(-0.93%)
Apr 17, 2020
1.200
1.200
1.000
1.070
17,194
-0.07(-6.14%)
Apr 16, 2020
1.070
1.170
1.070
1.140
97,486
+0.09(+8.57%)
Apr 15, 2020
1.040
1.090
1.020
1.050
62,702
-0.05(-4.55%)
Apr 14, 2020
1.020
1.140
1.020
1.100
158,909
+0.20(+22.22%)
Apr 13, 2020
0.8000
0.9600
0.7600
0.9000
42,108
+0.13(+16.88%)
Apr 09, 2020
0.7700
0.7700
0.7700
0
+0.05(+6.94%)
Apr 08, 2020
0.7300
0.7300
0.7200
0.7200
10,150
+0.00(+0.00%)
Apr 07, 2020
0.7300
0.7500
0.7200
0.7200
18,924
-0.01(-1.37%)
Apr 06, 2020
0.7100
0.7300
0.6900
0.7300
37,680
+0.04(+5.80%)
Apr 03, 2020
0.6600
0.6900
0.6600
0.6900
6,000
+0.00(+0.00%)
Apr 02, 2020
0.7100
0.7200
0.6800
0.6900
6,779
+0.02(+2.99%)
Apr 01, 2020
0.6800
0.7000
0.6700
0.6700
25,580
-0.05(-6.94%)
Mar 31, 2020
0.6900
0.7200
0.6800
0.7200
11,699
+0.01(+1.41%)
Mar 30, 2020
0.6800
0.7200
0.6800
0.7100
14,062
+0.03(+4.41%)
Mar 27, 2020
0.7000
0.7400
0.6800
0.6800
14,822
-0.07(-9.33%)
Mar 26, 2020
0.7300
0.7500
0.7200
0.7500
26,447
+0.05(+7.14%)
Mar 25, 2020
0.7200
0.7500
0.6700
0.7000
24,437
+0.00(+0.00%)
Mar 24, 2020
0.6700
0.7700
0.6700
0.7000
81,842
+0.04(+6.06%)
Mar 23, 2020
0.6900
0.6900
0.6600
0.6600
10,700
-0.01(-1.49%)
Mar 20, 2020
0.6700
0.6700
0.6500
0.6700
9,919
+0.00(+0.00%)
Mar 19, 2020
0.6100
0.7300
0.6100
0.6700
20,708
+0.06(+9.84%)
Mar 18, 2020
0.6000
0.7500
0.5700
0.6100
58,020
-0.02(-3.17%)
Mar 17, 2020
0.5600
0.7500
0.5600
0.6300
68,034
+0.07(+12.50%)
Mar 16, 2020
0.5300
0.6200
0.5100
0.5600
33,120
-0.05(-8.20%)
Mar 13, 2020
0.6000
0.6200
0.5800
0.6100
399,994
+0.01(+1.67%)
Mar 12, 2020
0.5900
0.6300
0.5900
0.6000
85,350
-0.04(-6.25%)
Mar 11, 2020
0.6500
0.6500
0.6300
0.6400
65,574
+0.00(+0.00%)
Mar 10, 2020
0.6500
0.7000
0.6200
0.6400
204,489
+0.02(+3.23%)
Mar 09, 2020
0.6500
0.6500
0.5900
0.6200
72,291
-0.04(-6.06%)
Mar 06, 2020
0.7000
0.7100
0.6500
0.6600
65,501
-0.04(-5.71%)
Mar 05, 2020
0.7400
0.7400
0.6700
0.7000
97,896
+0.03(+4.48%)
Mar 04, 2020
0.6400
0.6900
0.5700
0.6700
219,527
+0.03(+4.69%)
Mar 03, 2020
0.6900
0.7200
0.6400
0.6400
166,391
+0.01(+1.59%)
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
.