$0.32 +0.03 (%) Minco Gold Corporation - AMEX

Dec. 17, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGH historical data

Date Open High Low Close Volume
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
11/5/20140.320.330.300.3233,724
11/4/20140.320.340.320.3326,233
11/3/20140.330.330.290.3298,062
10/31/20140.360.380.300.33120,990
10/30/20140.350.380.350.3640,680
10/29/20140.370.380.360.3671,635
10/28/20140.380.380.350.3721,023
10/27/20140.360.380.350.3534,563
10/24/20140.360.380.360.3724,615
10/23/20140.350.370.350.3731,350
10/22/20140.380.380.340.3448,840
10/21/20140.370.380.370.3827,601
10/20/20140.340.370.340.3720,268
10/17/20140.350.360.340.3421,172
10/16/20140.390.390.290.35175,123
10/15/20140.380.380.350.3626,456
10/14/20140.390.400.360.3637,747
10/13/20140.400.400.380.3933,797
10/10/20140.370.400.360.3747,270
10/9/20140.370.390.360.3616,757
10/8/20140.370.380.370.3829,079
10/7/20140.390.390.370.3715,867
10/6/20140.380.390.370.385,900
10/3/20140.390.390.380.3828,547
10/2/20140.390.400.380.3944,192
10/1/20140.380.390.370.3839,942
9/30/20140.390.390.380.3941,344
9/29/20140.390.390.380.398,767
9/26/20140.400.400.380.3913,901
9/25/20140.380.400.380.4034,220
9/24/20140.380.390.370.3813,293
9/23/20140.380.390.380.3822,741
9/22/20140.380.400.380.3841,980
9/19/20140.410.410.390.3921,904
9/18/20140.420.420.400.4053,641
9/17/20140.390.410.390.4049,133
9/16/20140.390.410.390.3915,144
9/15/20140.380.400.380.3856,189
9/12/20140.400.410.380.3922,000
9/11/20140.400.400.380.4079,320
9/10/20140.400.410.390.4157,064
9/9/20140.390.420.390.3936,468
9/8/20140.420.420.380.38146,787
9/5/20140.390.420.390.4054,948
9/4/20140.420.430.400.4071,862
9/3/20140.410.430.410.4219,147
9/2/20140.420.430.410.4249,998
8/29/20140.430.440.410.4282,134
8/28/20140.430.430.420.4316,009
8/27/20140.420.420.420.4214,247
8/26/20140.420.420.410.4130,707
8/25/20140.430.430.410.4139,505
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center