Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mandalay Resources Corp (TSX: MND )

2.290 -0.010 (-0.43%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Nov 30, 2023 1.970 1.970 1.880 1.920 6,383 -0.05(-2.54%)
Nov 29, 2023 1.870 1.970 1.860 1.970 2,100 +0.10(+5.35%)
Nov 28, 2023 1.790 1.870 1.780 1.870 7,200 +0.08(+4.47%)
Nov 27, 2023 1.760 1.790 1.710 1.790 5,112 +0.04(+2.29%)
Nov 24, 2023 1.790 1.800 1.750 1.750 1,349 +0.00(+0.00%)
Nov 23, 2023 1.750 1.750 1.750 1.750 993 -0.02(-1.13%)
Nov 22, 2023 1.760 1.770 1.710 1.770 8,620 +0.01(+0.57%)
Nov 21, 2023 1.780 1.780 1.740 1.760 2,700 +0.03(+1.73%)
Nov 20, 2023 1.690 1.730 1.650 1.730 8,900 +0.01(+0.58%)
Nov 17, 2023 1.710 1.760 1.650 1.720 12,093 -0.02(-1.15%)
Nov 16, 2023 1.750 1.780 1.700 1.740 5,070 +0.00(+0.00%)
Nov 15, 2023 1.720 1.740 1.710 1.740 2,500 +0.00(+0.00%)
Nov 14, 2023 1.670 1.740 1.620 1.740 4,630 +0.05(+2.96%)
Nov 13, 2023 1.680 1.690 1.660 1.690 900 -0.01(-0.59%)
Nov 10, 2023 1.670 1.740 1.630 1.700 1,410 +0.00(+0.00%)
Nov 09, 2023 1.660 1.750 1.660 1.700 19,200 +0.04(+2.41%)
Nov 08, 2023 1.750 1.750 1.610 1.660 4,011 -0.04(-2.35%)
Nov 07, 2023 1.620 1.700 1.590 1.700 6,080 +0.00(+0.00%)
Nov 06, 2023 1.680 1.700 1.650 1.700 1,611 +0.00(+0.00%)
Nov 03, 2023 1.680 1.740 1.680 1.700 2,325 +0.03(+1.80%)
Nov 02, 2023 1.710 1.710 1.650 1.670 4,851 -0.07(-4.02%)
Nov 01, 2023 1.700 1.740 1.650 1.740 2,551 +0.06(+3.57%)
Oct 31, 2023 1.640 1.680 1.640 1.680 698 +0.05(+3.07%)
Oct 30, 2023 1.640 1.700 1.590 1.630 2,582 -0.07(-4.12%)
Oct 27, 2023 1.720 1.720 1.640 1.700 3,810 -0.05(-2.86%)
Oct 26, 2023 1.650 1.750 1.650 1.750 1,893 +0.08(+4.79%)
Oct 25, 2023 1.660 1.730 1.660 1.670 900 +0.03(+1.83%)
Oct 24, 2023 1.560 1.660 1.560 1.640 3,116 +0.09(+5.81%)
Oct 23, 2023 1.730 1.840 1.550 1.550 24,608 -0.29(-15.76%)
Oct 20, 2023 1.910 1.910 1.780 1.840 18,525 -0.06(-3.16%)
Oct 19, 2023 1.820 1.910 1.800 1.900 33,650 +0.06(+3.26%)
Oct 18, 2023 1.960 1.970 1.840 1.840 11,350 -0.11(-5.64%)
Oct 17, 2023 1.960 1.970 1.950 1.950 700 +0.04(+2.09%)
Oct 16, 2023 1.950 2.010 1.910 1.910 9,610 -0.09(-4.50%)
Oct 13, 2023 2.020 2.020 1.900 2.000 11,671 +0.02(+1.01%)
Oct 12, 2023 2.100 2.100 1.880 1.980 8,500 -0.11(-5.26%)
Oct 11, 2023 2.100 2.100 2.080 2.090 9,101 +0.04(+1.95%)
Oct 10, 2023 2.150 2.150 2.050 2.050 16,734 -0.04(-1.91%)
Oct 06, 2023 2.090 0 +0.06(+2.96%)
Oct 05, 2023 1.960 2.030 1.960 2.030 4,905 +0.09(+4.64%)
Oct 04, 2023 1.940 2.030 1.940 1.940 19,505 +0.00(+0.00%)
Oct 03, 2023 1.890 1.970 1.870 1.940 12,718 +0.02(+1.04%)
Oct 02, 2023 1.850 1.920 1.810 1.920 8,190 -0.02(-1.03%)
Sep 29, 2023 1.900 1.940 1.830 1.940 10,836 +0.09(+4.86%)
Sep 28, 2023 1.750 1.850 1.740 1.850 9,146 +0.07(+3.93%)
Sep 27, 2023 1.750 1.780 1.660 1.780 5,170 +0.03(+1.71%)
Sep 26, 2023 1.750 1.760 1.650 1.750 10,566 -0.04(-2.23%)
Sep 25, 2023 1.910 1.840 1.790 1.790 33,961 -0.26(-12.68%)
Sep 22, 2023 2.010 2.060 2.000 2.050 2,600 +0.05(+2.50%)
Sep 21, 2023 2.020 2.030 1.960 2.000 5,695 -0.04(-1.96%)
Sep 20, 2023 1.920 2.090 1.920 2.040 3,130 +0.00(+0.00%)
Sep 19, 2023 2.040 2.070 1.970 2.040 3,850 -0.06(-2.86%)
Sep 18, 2023 2.180 2.180 1.990 2.100 11,668 -0.09(-4.11%)
Sep 15, 2023 2.170 2.280 2.000 2.190 105,236 +0.00(+0.00%)
Sep 14, 2023 1.880 2.220 1.880 2.190 72,750 +0.24(+12.31%)
Sep 13, 2023 1.850 1.990 1.720 1.950 34,194 +0.08(+4.28%)
Sep 12, 2023 1.520 1.910 1.520 1.870 58,226 +0.33(+21.43%)
Sep 11, 2023 1.440 1.550 1.440 1.540 14,277 +0.07(+4.76%)
Sep 08, 2023 1.480 1.480 1.470 1.470 1,584 +0.01(+0.68%)
Sep 07, 2023 1.540 1.550 1.460 1.460 4,600 -0.06(-3.95%)
Sep 06, 2023 1.540 1.540 1.490 1.520 1,200 -0.04(-2.56%)
Sep 05, 2023 1.590 1.590 1.490 1.560 12,800 -0.03(-1.89%)
Sep 01, 2023 1.590 0 +0.02(+1.27%)
Aug 31, 2023 1.650 1.650 1.570 1.570 2,602 -0.08(-4.85%)
Aug 30, 2023 1.680 1.680 1.600 1.650 5,250 -0.04(-2.37%)
Aug 29, 2023 1.550 1.700 1.550 1.690 16,890 +0.15(+9.74%)
Aug 28, 2023 1.530 1.570 1.530 1.540 1,800 +0.03(+1.99%)
Aug 25, 2023 1.430 1.540 1.430 1.510 9,558 +0.05(+3.42%)
Aug 24, 2023 1.380 1.590 1.380 1.460 16,400 +0.12(+8.96%)
Aug 23, 2023 1.450 1.510 1.340 1.340 61,639 -0.10(-6.94%)
Aug 22, 2023 1.500 1.500 1.440 1.440 3,200 -0.04(-2.70%)
Aug 21, 2023 1.350 1.550 1.300 1.480 52,340 +0.12(+8.82%)
Aug 18, 2023 1.440 1.480 1.350 1.360 44,836 -0.08(-5.56%)
Aug 17, 2023 1.630 1.630 1.420 1.440 59,050 -0.16(-10.00%)
Aug 16, 2023 1.650 1.670 1.600 1.600 3,200 -0.06(-3.61%)
Aug 15, 2023 1.680 1.680 1.650 1.660 1,244 +0.00(+0.00%)
Aug 14, 2023 1.730 1.730 1.650 1.660 5,210 -0.06(-3.49%)
Aug 11, 2023 1.720 1.730 1.720 1.720 1,190 +0.01(+0.58%)
Aug 10, 2023 1.730 1.730 1.710 1.710 3,900 -0.01(-0.58%)
Aug 08, 2023 1.720 0 +0.02(+1.18%)
Aug 04, 2023 1.700 0 -0.03(-1.73%)
Aug 03, 2023 1.720 1.730 1.690 1.730 8,800 +0.04(+2.37%)
Aug 02, 2023 1.690 1.720 1.690 1.690 2,650 -0.01(-0.59%)
Aug 01, 2023 1.690 1.700 1.690 1.700 2,500 +0.01(+0.59%)
Jul 31, 2023 1.720 1.720 1.690 1.690 30,844 -0.04(-2.31%)
Jul 28, 2023 1.740 1.750 1.730 1.730 3,732 +0.01(+0.58%)
Jul 27, 2023 1.750 1.770 1.720 1.720 4,900 -0.08(-4.44%)
Jul 26, 2023 1.800 1.870 1.760 1.800 4,108 +0.06(+3.45%)
Jul 25, 2023 1.760 1.800 1.740 1.740 1,767 -0.03(-1.69%)
Jul 24, 2023 1.770 1.770 1.770 1.770 100 +0.03(+1.72%)
Jul 21, 2023 1.860 1.860 1.720 1.740 7,660 +0.02(+1.16%)
Jul 20, 2023 1.720 1.740 1.720 1.720 10,042 -0.03(-1.71%)
Jul 19, 2023 1.780 1.780 1.750 1.750 2,020 -0.04(-2.23%)
Jul 18, 2023 1.720 1.810 1.720 1.790 12,592 +0.07(+4.07%)
Jul 17, 2023 1.790 1.790 1.720 1.720 18,480 -0.08(-4.44%)
Jul 14, 2023 1.850 1.860 1.790 1.800 19,730 -0.01(-0.55%)
Jul 13, 2023 1.950 1.950 1.760 1.810 32,480 -0.19(-9.50%)
Jul 12, 2023 1.970 2.000 1.940 2.000 4,800 +0.04(+2.04%)
Jul 11, 2023 1.920 2.020 1.920 1.960 10,600 +0.04(+2.08%)
Jul 10, 2023 1.870 1.920 1.870 1.920 2,100 +0.01(+0.52%)
Jul 07, 2023 1.810 1.930 1.810 1.910 8,760 +0.08(+4.37%)
Jul 06, 2023 1.780 1.830 1.780 1.830 3,100 +0.07(+3.98%)
Jul 05, 2023 1.740 1.780 1.730 1.760 4,749 +0.04(+2.33%)
Jul 04, 2023 1.760 1.760 1.720 1.720 1,622 -0.05(-2.82%)
Jun 30, 2023 1.770 0 +0.04(+2.31%)
Jun 29, 2023 1.700 1.770 1.700 1.730 8,370 +0.07(+4.22%)
Jun 28, 2023 1.760 1.780 1.650 1.660 13,946 -0.13(-7.26%)
Jun 27, 2023 1.760 1.790 1.750 1.790 9,300 +0.05(+2.87%)
Jun 26, 2023 1.710 1.800 1.700 1.740 11,900 +0.07(+4.19%)
Jun 23, 2023 1.690 1.770 1.670 1.670 5,700 -0.10(-5.65%)
Jun 22, 2023 1.640 1.800 1.640 1.770 17,500 +0.15(+9.26%)
Jun 21, 2023 1.660 1.660 1.600 1.620 52,191 -0.06(-3.57%)
Jun 20, 2023 1.900 1.900 1.680 1.680 44,791 -0.17(-9.19%)
Jun 19, 2023 1.960 1.960 1.800 1.850 8,201 +0.22(+13.50%)
Jun 16, 2023 1.820 1.850 1.630 1.630 130,171 -0.18(-9.94%)
Jun 15, 2023 1.930 1.950 1.810 1.810 30,623 -0.69(-27.60%)
May 08, 2023 2.390 2.500 2.370 2.500 12,002 +0.13(+5.49%)
May 05, 2023 2.440 2.440 2.370 2.370 4,670 -0.06(-2.47%)
May 04, 2023 2.500 2.500 2.410 2.430 8,302 +0.08(+3.40%)
May 03, 2023 2.400 2.410 2.350 2.350 3,940 -0.08(-3.29%)
May 02, 2023 2.400 2.430 2.360 2.430 5,100 +0.02(+0.83%)
May 01, 2023 2.420 2.500 2.400 2.410 4,330 -0.03(-1.23%)
Apr 28, 2023 2.420 2.440 2.390 2.440 1,000 +0.03(+1.24%)
Apr 27, 2023 2.360 2.410 2.360 2.410 2,972 +0.06(+2.55%)
Apr 26, 2023 2.420 2.460 2.350 2.350 15,261 -0.13(-5.24%)
Apr 25, 2023 2.480 2.480 2.420 2.480 3,200 -0.02(-0.80%)
Apr 24, 2023 2.410 2.570 2.410 2.500 16,391 +0.02(+0.81%)
Apr 21, 2023 2.470 2.500 2.390 2.480 11,502 +0.00(+0.00%)
Apr 20, 2023 2.480 2.530 2.480 2.480 3,663 +0.00(+0.00%)
Apr 19, 2023 2.520 2.540 2.440 2.480 28,300 -0.08(-3.13%)
Apr 18, 2023 2.650 2.650 2.520 2.560 24,824 -0.13(-4.83%)
Apr 17, 2023 2.750 2.760 2.690 2.690 3,120 -0.09(-3.24%)
Apr 14, 2023 2.790 2.790 2.700 2.780 5,309 +0.02(+0.72%)
Apr 13, 2023 2.780 2.850 2.760 2.760 29,029 +0.00(+0.00%)
Apr 12, 2023 2.800 2.800 2.740 2.760 19,530 +0.00(+0.00%)
Apr 11, 2023 2.770 2.800 2.740 2.760 22,200 -0.04(-1.43%)
Apr 10, 2023 2.650 2.800 2.650 2.800 16,175 +0.10(+3.70%)
Apr 06, 2023 2.700 0 -0.01(-0.37%)
Apr 05, 2023 2.740 2.750 2.670 2.710 6,684 +0.01(+0.37%)
Apr 04, 2023 2.680 2.760 2.600 2.700 27,054 +0.03(+1.12%)
Apr 03, 2023 2.620 2.710 2.610 2.670 18,823 +0.05(+1.91%)
Mar 31, 2023 2.510 2.620 2.510 2.620 26,470 +0.13(+5.22%)
Mar 30, 2023 2.480 2.490 2.430 2.490 6,700 -0.01(-0.40%)
Mar 29, 2023 2.480 2.510 2.400 2.500 4,500 +0.00(+0.00%)
Mar 28, 2023 2.320 2.520 2.320 2.500 8,754 +0.12(+5.04%)
Mar 27, 2023 2.420 2.420 2.330 2.380 7,825 -0.02(-0.83%)
Mar 24, 2023 2.560 2.560 2.400 2.400 28,062 -0.14(-5.51%)
Mar 23, 2023 2.400 2.540 2.360 2.540 10,157 +0.19(+8.09%)
Mar 22, 2023 2.310 2.380 2.250 2.350 16,234 +0.07(+3.07%)
Mar 21, 2023 2.220 2.280 2.220 2.280 15,267 +0.03(+1.33%)
Mar 20, 2023 2.220 2.290 2.180 2.250 21,552 +0.14(+6.64%)
Mar 17, 2023 2.210 2.500 2.110 2.110 152,623 -0.10(-4.52%)
Mar 16, 2023 2.460 2.460 2.210 2.210 50,098 -0.24(-9.80%)
Mar 15, 2023 2.640 2.640 2.430 2.450 14,623 -0.07(-2.78%)
Mar 14, 2023 2.460 2.530 2.460 2.520 15,342 +0.10(+4.13%)
Mar 13, 2023 2.500 2.600 2.420 2.420 29,702 -0.11(-4.35%)
Mar 10, 2023 2.560 2.650 2.530 2.530 9,393 -0.07(-2.69%)
Mar 09, 2023 2.550 2.610 2.530 2.600 10,150 +0.11(+4.42%)
Mar 08, 2023 2.570 2.570 2.490 2.490 4,683 -0.08(-3.11%)
Mar 07, 2023 2.660 2.660 2.570 2.570 6,400 -0.11(-4.10%)
Mar 06, 2023 2.700 2.720 2.650 2.680 5,826 -0.04(-1.47%)
Mar 03, 2023 2.640 2.720 2.640 2.720 14,404 +0.12(+4.62%)
Mar 02, 2023 2.670 2.670 2.600 2.600 3,807 -0.10(-3.70%)
Mar 01, 2023 2.720 2.810 2.680 2.700 15,303 -0.01(-0.37%)
Feb 28, 2023 2.660 2.860 2.490 2.710 50,980 +0.08(+3.04%)
Feb 27, 2023 2.480 2.680 2.480 2.630 7,900 -0.05(-1.87%)
Feb 24, 2023 2.640 2.680 2.590 2.680 2,700 +0.02(+0.75%)
Feb 23, 2023 2.590 2.660 2.540 2.660 6,800 +0.06(+2.31%)
Feb 22, 2023 2.610 2.620 2.580 2.600 9,300 -0.02(-0.76%)
Feb 21, 2023 2.580 2.620 2.460 2.620 15,335 +0.04(+1.55%)
Feb 17, 2023 2.580 0 -0.08(-3.01%)
Feb 16, 2023 2.670 2.700 2.640 2.660 12,400 -0.02(-0.75%)
Feb 15, 2023 2.730 2.730 2.660 2.680 5,283 -0.10(-3.60%)
Feb 14, 2023 2.710 2.780 2.630 2.780 15,303 +0.09(+3.35%)
Feb 13, 2023 2.740 2.740 2.650 2.690 3,850 -0.05(-1.82%)
Feb 10, 2023 2.740 2.750 2.670 2.740 4,200 +0.00(+0.00%)
Feb 09, 2023 2.690 2.770 2.680 2.740 35,550 +0.07(+2.62%)
Feb 08, 2023 2.720 2.720 2.640 2.670 1,300 -0.03(-1.11%)
Feb 07, 2023 2.680 2.700 2.640 2.700 6,162 +0.02(+0.75%)
Feb 06, 2023 2.590 2.680 2.570 2.680 14,202 +0.08(+3.08%)
Feb 03, 2023 2.560 2.600 2.500 2.600 22,793 +0.04(+1.56%)
Feb 02, 2023 2.560 2.600 2.550 2.560 14,135 +0.01(+0.39%)
Feb 01, 2023 2.500 2.550 2.460 2.550 6,511 +0.11(+4.51%)
Jan 31, 2023 2.500 2.540 2.440 2.440 5,708 -0.06(-2.40%)
Jan 30, 2023 2.510 2.510 2.460 2.500 11,091 -0.03(-1.19%)
Jan 27, 2023 2.530 2.530 2.450 2.530 2,200 +0.00(+0.00%)
Jan 26, 2023 2.580 2.580 2.460 2.530 18,515 -0.03(-1.17%)
Jan 25, 2023 2.590 2.600 2.520 2.560 5,600 -0.02(-0.78%)
Jan 24, 2023 2.460 2.600 2.450 2.580 10,400 +0.05(+1.98%)
Jan 23, 2023 2.440 2.580 2.440 2.530 15,060 +0.02(+0.80%)
Jan 20, 2023 2.520 2.600 2.510 2.510 16,555 -0.10(-3.83%)
Jan 19, 2023 2.500 2.660 2.490 2.610 44,220 +0.07(+2.76%)
Jan 18, 2023 2.530 2.580 2.530 2.540 14,910 +0.00(+0.00%)
Jan 17, 2023 2.690 2.700 2.530 2.540 16,612 -0.18(-6.62%)
Jan 16, 2023 2.620 2.820 2.620 2.720 23,436 +0.07(+2.64%)
Jan 13, 2023 2.670 2.770 2.610 2.650 30,699 -0.05(-1.85%)
Jan 12, 2023 2.700 2.760 2.660 2.700 17,122 +0.02(+0.75%)
Jan 11, 2023 2.740 2.800 2.680 2.680 35,723 -0.05(-1.83%)
Jan 10, 2023 2.750 2.800 2.700 2.730 15,208 -0.05(-1.80%)
Jan 09, 2023 2.930 2.930 2.730 2.780 8,676 -0.02(-0.71%)
Jan 06, 2023 2.880 2.890 2.770 2.800 14,590 -0.09(-3.11%)
Jan 05, 2023 2.900 2.900 2.770 2.890 27,465 -0.06(-2.03%)
Jan 04, 2023 2.930 2.950 2.830 2.950 9,562 +0.08(+2.79%)
Jan 03, 2023 3.050 3.050 2.780 2.870 16,550 -0.16(-5.28%)
Dec 30, 2022 3.030 0 +0.21(+7.45%)
Dec 29, 2022 2.920 2.930 2.740 2.820 24,287 -0.04(-1.40%)
Dec 28, 2022 2.880 3.000 2.850 2.860 10,650 -0.07(-2.39%)
Dec 23, 2022 2.930 0 +0.22(+8.12%)
Dec 22, 2022 2.600 2.800 2.520 2.710 46,271 +0.09(+3.44%)
Dec 21, 2022 2.440 2.620 2.440 2.620 6,627 +0.11(+4.38%)
Dec 20, 2022 2.710 2.790 2.420 2.510 121,798 -0.06(-2.33%)
Dec 19, 2022 3.320 3.480 2.380 2.570 208,480 -0.93(-26.57%)
Dec 16, 2022 3.000 3.500 2.840 3.500 300,518 +0.50(+16.67%)
Dec 15, 2022 2.800 3.030 2.750 3.000 46,773 +0.10(+3.45%)
Dec 14, 2022 2.750 2.980 2.720 2.900 55,859 +0.03(+1.05%)
Dec 13, 2022 2.700 2.890 2.600 2.870 39,422 +0.27(+10.38%)
Dec 12, 2022 2.210 2.730 2.210 2.600 47,368 +0.12(+4.84%)
Dec 09, 2022 2.180 2.620 2.120 2.480 68,813 +0.29(+13.24%)
Dec 08, 2022 2.220 2.220 2.110 2.190 19,900 +0.02(+0.92%)
Dec 07, 2022 2.220 2.220 2.130 2.170 6,110 +0.03(+1.40%)
Dec 06, 2022 2.070 2.140 2.050 2.140 50,905 +0.03(+1.42%)
Dec 05, 2022 2.100 2.120 2.070 2.110 59,670 +0.01(+0.48%)
Dec 02, 2022 2.130 2.250 2.000 2.100 38,398 -0.05(-2.33%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.