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 (%)
Sep 30, 2020
1.580
1.600
1.560
1.590
8,300
+0.01(+0.63%)
Sep 29, 2020
1.580
1.600
1.550
1.580
27,528
+0.03(+1.94%)
Sep 28, 2020
1.630
1.630
1.540
1.550
12,500
-0.01(-0.64%)
Sep 25, 2020
1.550
1.580
1.490
1.560
15,274
+0.02(+1.30%)
Sep 24, 2020
1.500
1.570
1.480
1.540
12,610
+0.06(+4.05%)
Sep 23, 2020
1.600
1.600
1.460
1.480
37,548
-0.12(-7.50%)
Sep 22, 2020
1.640
1.640
1.550
1.600
40,585
-0.03(-1.84%)
Sep 21, 2020
1.650
1.670
1.580
1.630
31,310
-0.02(-1.21%)
Sep 18, 2020
1.770
1.800
1.650
1.650
49,264
-0.13(-7.30%)
Sep 17, 2020
1.760
1.820
1.760
1.780
61,329
-0.01(-0.56%)
Sep 16, 2020
1.830
1.830
1.790
1.790
46,255
+0.01(+0.56%)
Sep 15, 2020
1.750
1.810
1.750
1.780
11,100
+0.04(+2.30%)
Sep 14, 2020
1.710
1.750
1.710
1.740
3,900
+0.04(+2.35%)
Sep 11, 2020
1.740
1.770
1.700
1.700
11,501
-0.04(-2.30%)
Sep 10, 2020
1.820
1.870
1.740
1.740
20,204
-0.10(-5.43%)
Sep 09, 2020
1.860
1.860
1.810
1.840
10,936
-0.02(-1.08%)
Sep 08, 2020
1.840
1.860
1.690
1.860
19,550
+0.02(+1.09%)
Sep 04, 2020
1.840
1.840
1.840
0
+0.04(+2.22%)
Sep 03, 2020
1.740
1.800
1.730
1.800
18,002
+0.01(+0.56%)
Sep 02, 2020
1.750
1.850
1.750
1.790
19,000
+0.05(+2.87%)
Sep 01, 2020
1.750
1.820
1.720
1.740
58,165
+0.01(+0.58%)
Aug 31, 2020
1.700
1.750
1.650
1.730
78,119
+0.03(+1.76%)
Aug 28, 2020
1.650
1.740
1.600
1.700
45,556
+0.00(+0.00%)
Aug 27, 2020
1.700
1.740
1.680
1.700
15,427
+0.04(+2.41%)
Aug 26, 2020
1.570
1.680
1.570
1.660
24,150
+0.05(+3.11%)
Aug 25, 2020
1.570
1.650
1.570
1.610
13,155
-0.04(-2.42%)
Aug 24, 2020
1.690
1.710
1.650
1.650
21,598
-0.03(-1.79%)
Aug 21, 2020
1.800
1.800
1.560
1.680
75,429
-0.15(-8.20%)
Aug 20, 2020
1.800
1.850
1.580
1.830
24,755
+0.03(+1.67%)
Aug 19, 2020
1.850
1.920
1.800
1.800
33,158
-0.08(-4.26%)
Aug 18, 2020
1.910
1.940
1.850
1.880
51,121
-0.03(-1.57%)
Aug 17, 2020
1.920
1.960
1.900
1.910
20,686
+0.01(+0.53%)
Aug 14, 2020
1.890
1.920
1.890
1.900
1,825
-0.01(-0.52%)
Aug 13, 2020
1.920
1.980
1.820
1.910
56,869
+0.11(+6.11%)
Aug 12, 2020
1.850
1.890
1.790
1.800
25,658
-0.07(-3.74%)
Aug 11, 2020
1.930
1.930
1.810
1.870
32,488
-0.09(-4.59%)
Aug 10, 2020
1.930
1.960
1.930
1.960
17,430
+0.00(+0.00%)
Aug 07, 2020
1.900
1.960
1.880
1.960
41,645
+0.07(+3.70%)
Aug 06, 2020
1.960
1.970
1.840
1.890
49,208
-0.04(-2.07%)
Aug 05, 2020
1.980
2.050
1.930
1.930
49,840
+0.00(+0.00%)
Aug 04, 2020
1.940
2.000
1.900
1.930
39,059
-0.04(-2.03%)
Jul 31, 2020
1.970
1.970
1.970
0
+0.01(+0.51%)
Jul 30, 2020
2.040
2.040
1.880
1.960
38,104
-0.08(-3.92%)
Jul 29, 2020
2.070
2.070
2.010
2.040
58,715
-0.02(-0.97%)
Jul 28, 2020
2.050
2.070
2.000
2.060
68,423
+0.04(+1.98%)
Jul 27, 2020
2.000
2.090
2.000
2.020
48,534
+0.09(+4.66%)
Jul 24, 2020
1.910
1.940
1.860
1.930
49,197
+0.09(+4.89%)
Jul 23, 2020
1.880
1.910
1.750
1.840
68,832
-0.02(-1.08%)
Jul 22, 2020
1.850
1.880
1.840
1.860
27,074
+0.05(+2.76%)
Jul 21, 2020
1.850
1.970
1.760
1.810
92,030
-0.01(-0.55%)
Jul 20, 2020
1.800
1.850
1.790
1.820
51,423
+0.07(+4.00%)
Jul 17, 2020
1.800
1.820
1.750
1.750
31,347
-0.04(-2.23%)
Jul 16, 2020
1.800
1.800
1.750
1.790
12,748
-0.01(-0.56%)
Jul 15, 2020
1.690
1.810
1.690
1.800
34,258
+0.05(+2.86%)
Jul 14, 2020
1.820
1.820
1.740
1.750
26,339
-0.07(-3.85%)
Jul 13, 2020
1.850
1.850
1.820
1.820
78,736
-0.01(-0.55%)
Jul 10, 2020
1.850
1.850
1.810
1.830
21,760
+0.02(+1.10%)
Jul 09, 2020
1.770
1.850
1.760
1.810
79,808
+0.03(+1.69%)
Jul 08, 2020
1.800
1.890
1.780
1.780
36,401
-0.05(-2.73%)
Jul 07, 2020
1.690
1.850
1.690
1.830
57,190
+0.09(+5.17%)
Jul 06, 2020
1.850
1.850
1.720
1.740
82,653
-0.10(-5.43%)
Jul 03, 2020
1.850
1.850
1.810
1.840
14,897
-0.01(-0.54%)
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
.