$0.23 +0.01 (%) Minco Gold Corporation - AMEX

Apr. 1, 2015 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGH historical data

Date Open High Low Close Volume
4/1/20150.210.230.210.2317,546
3/31/20150.210.230.210.2228,371
3/30/20150.230.230.210.2132,734
3/27/20150.230.230.210.2125,908
3/26/20150.210.230.210.2221,263
3/25/20150.240.240.210.2159,540
3/24/20150.240.240.210.2163,629
3/23/20150.250.250.210.2275,070
3/20/20150.210.240.210.2355,644
3/19/20150.230.230.200.2145,291
3/18/20150.210.230.210.2319,365
3/17/20150.210.220.200.2123,212
3/16/20150.230.230.210.2119,173
3/13/20150.220.230.220.2217,054
3/12/20150.230.230.210.2225,617
3/11/20150.230.230.220.228,625
3/10/20150.230.230.210.2238,045
3/9/20150.230.240.210.2283,764
3/6/20150.250.250.230.249,106
3/5/20150.230.240.220.2411,563
3/4/20150.240.240.220.2316,482
3/3/20150.220.240.210.2338,993
3/2/20150.240.240.200.2178,015
2/27/20150.240.240.210.2146,302
2/26/20150.240.240.200.2142,754
2/25/20150.220.240.200.2447,725
2/24/20150.220.240.200.2234,797
2/23/20150.240.240.220.2449,582
2/20/20150.250.260.230.2440,095
2/19/20150.250.260.250.2510,529
2/18/20150.230.250.230.2517,376
2/17/20150.260.260.240.2545,939
2/13/20150.270.270.240.2621,510
2/12/20150.260.260.250.2619,666
2/11/20150.270.270.250.2523,703
2/10/20150.260.270.250.2654,652
2/9/20150.270.280.260.2725,609
2/6/20150.270.270.250.2718,327
2/5/20150.260.270.260.2718,161
2/4/20150.270.280.250.2771,946
2/3/20150.310.310.260.2731,205
2/2/20150.270.300.260.2861,488
1/30/20150.300.300.260.2866,173
1/29/20150.300.310.260.27165,705
1/28/20150.300.310.290.2931,192
1/27/20150.300.300.290.2918,293
1/26/20150.310.310.280.2889,293
1/23/20150.310.310.290.3016,435
1/22/20150.320.320.300.3132,440
1/21/20150.320.320.310.3235,060
1/20/20150.320.320.300.3230,125
1/16/20150.320.320.280.3295,548
1/15/20150.300.320.300.3021,669
1/14/20150.320.320.290.2918,600
1/13/20150.290.320.290.3012,964
1/12/20150.320.320.290.3151,226
1/9/20150.320.320.300.325,761
1/8/20150.310.320.300.3117,706
1/7/20150.320.330.300.3222,885
1/6/20150.290.320.290.3261,178
1/5/20150.310.310.270.2831,523
1/2/20150.280.300.280.3035,455
12/31/20140.280.290.270.2720,950
12/30/20140.330.330.280.3094,680
12/29/20140.300.320.280.3153,712
12/26/20140.330.330.240.2576,294
12/24/20140.300.300.280.2818,215
12/23/20140.330.330.270.2831,649
12/22/20140.340.340.300.32101,224
12/19/20140.330.340.300.3366,790
12/18/20140.330.330.300.3020,881
12/17/20140.290.330.290.3264,802
12/16/20140.270.320.250.29111,479
12/15/20140.260.320.260.2626,911
12/12/20140.270.290.250.2623,426
12/11/20140.300.300.250.2524,717
12/10/20140.300.300.260.2839,071
12/9/20140.270.290.270.2970,087
12/8/20140.320.330.250.28120,387
12/5/20140.330.340.320.3241,155
12/4/20140.320.330.320.3212,715
12/3/20140.320.340.320.3234,736
12/2/20140.340.340.320.3212,285
12/1/20140.320.340.320.327,475
11/28/20140.350.350.320.3223,960
11/26/20140.340.340.320.3226,990
11/25/20140.320.330.320.3219,628
11/24/20140.340.340.320.3210,718
11/21/20140.330.340.320.3414,157
11/20/20140.340.340.330.3325,291
11/19/20140.300.340.300.3232,728
11/18/20140.340.340.320.3274,821
11/17/20140.330.340.330.3324,700
11/14/20140.320.340.320.3317,052
11/13/20140.330.340.320.3217,523
11/12/20140.310.340.310.3215,439
11/11/20140.300.320.280.3070,576
11/10/20140.330.340.310.3173,476
11/7/20140.340.340.300.3065,264
11/6/20140.330.340.320.3412,195
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center