Minco Gold Corporation $0.42

down -0.02


22/8/2014 03:50 PM  |  AMEX : MGH  
Industries : Metals & Mining / Gold
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGH historical data

Date Open High Low Close Volume
8/22/20140.410.430.410.4226,775
8/21/20140.430.440.420.4363,711
8/20/20140.410.440.410.43170,223
8/19/20140.410.420.410.41107,124
8/18/20140.410.420.400.4034,228
8/15/20140.390.420.390.4051,594
8/14/20140.400.400.400.404,913
8/13/20140.390.420.390.4090,135
8/12/20140.390.420.390.3931,770
8/11/20140.410.420.390.4251,116
8/8/20140.410.410.390.4028,305
8/7/20140.410.410.390.4158,450
8/6/20140.430.430.390.3979,777
8/5/20140.390.430.390.4219,628
8/4/20140.400.410.380.4044,960
8/1/20140.420.420.390.3942,320
7/31/20140.430.430.390.4094,577
7/30/20140.430.430.400.4246,001
7/29/20140.400.430.400.4357,489
7/28/20140.410.430.400.4344,919
7/25/20140.390.430.390.42102,494
7/24/20140.410.420.390.3947,223
7/23/20140.410.410.400.4119,235
7/22/20140.410.410.400.4120,284
7/21/20140.390.410.390.4125,730
7/18/20140.410.410.390.4065,290
7/17/20140.380.410.380.4131,622
7/16/20140.380.400.380.3991,037
7/15/20140.390.400.380.3956,508
7/14/20140.420.420.370.39168,471
7/11/20140.420.420.410.4138,753
7/10/20140.410.420.400.4257,325
7/9/20140.380.410.380.4041,226
7/8/20140.390.400.380.3927,470
7/7/20140.370.390.370.3854,620
7/3/20140.380.390.370.3910,585
7/2/20140.380.390.370.3871,674
7/1/20140.380.380.370.3730,314
6/30/20140.350.380.350.38102,212
6/27/20140.360.370.360.3631,503
6/26/20140.360.390.360.3790,153
6/25/20140.370.390.360.3689,004
6/24/20140.390.410.370.37124,824
6/23/20140.390.440.380.39142,641
6/20/20140.420.440.390.39113,660
6/19/20140.390.450.390.41423,524
6/18/20140.370.380.370.3876,796
6/17/20140.400.410.380.3837,855
6/16/20140.380.410.380.4088,027
6/13/20140.450.450.370.3888,034
6/12/20140.370.400.350.39251,483
6/11/20140.340.360.320.36159,807
6/10/20140.330.340.320.3419,941
6/9/20140.330.330.320.3350,885
6/6/20140.310.320.310.3119,100
6/5/20140.320.330.310.3325,300
6/4/20140.310.330.310.3248,392
6/3/20140.290.330.280.3280,518
6/2/20140.300.300.290.2941,242
5/30/20140.300.320.290.30162,805
5/29/20140.310.320.310.3178,959
5/28/20140.340.340.310.3138,822
5/27/20140.300.330.300.33156,967
5/23/20140.300.310.300.3180,480
5/22/20140.300.310.300.3112,400
5/21/20140.290.310.290.3193,592
5/20/20140.280.310.280.3032,171
5/19/20140.310.310.270.2752,952
5/16/20140.320.320.310.3134,968
5/15/20140.320.320.310.3116,623
5/14/20140.320.320.310.3226,372
5/13/20140.320.320.310.3242,567
5/12/20140.290.310.280.3140,824
5/9/20140.280.290.260.29159,420
5/8/20140.300.300.280.2835,254
5/7/20140.300.310.290.3090,999
5/6/20140.300.310.290.3026,846
5/5/20140.270.320.260.3046,132
5/2/20140.290.290.280.2927,230
5/1/20140.280.290.280.294,800
4/30/20140.290.300.280.2939,127
4/29/20140.300.300.280.3060,305
4/28/20140.280.310.280.2863,795
4/25/20140.310.310.280.2865,777
4/24/20140.300.310.290.29141,114
4/23/20140.310.320.300.31159,520
4/22/20140.330.330.310.3240,523
4/21/20140.320.330.310.3342,073
4/17/20140.340.350.320.3318,927
4/16/20140.340.350.340.3455,830
4/15/20140.340.350.340.3474,681
4/14/20140.350.350.330.3571,816
4/11/20140.360.360.340.3544,789
4/10/20140.340.360.340.3643,262
4/9/20140.360.370.330.3593,080
4/8/20140.320.370.320.37117,533
4/7/20140.360.360.330.3376,517
4/4/20140.340.360.330.36191,364
4/3/20140.340.340.330.3347,986
4/2/20140.320.340.320.3442,281
Trading Center