$0.33 +0.01 (%) Minco Gold Corporation - NYSE Amex Equities

Jul. 28, 2016 | 03:55 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGH historical data

Date Open High Low Close Volume
7/27/20160.310.330.290.32281,072
7/26/20160.300.320.290.31146,059
7/25/20160.320.320.280.30514,453
7/22/20160.340.340.310.32271,269
7/21/20160.320.340.320.32130,414
7/20/20160.330.330.320.32275,610
7/19/20160.350.350.330.34202,512
7/18/20160.350.360.330.34211,966
7/15/20160.340.340.320.33511,691
7/14/20160.350.370.320.34707,244
7/13/20160.360.380.350.37618,337
7/12/20160.360.390.350.36479,591
7/11/20160.400.420.350.371,611,718
7/8/20160.350.420.350.383,093,070
7/7/20160.320.350.300.341,659,044
7/6/20160.290.320.290.321,882,851
7/5/20160.280.300.270.28437,121
7/1/20160.280.280.250.27262,899
6/30/20160.270.270.260.27172,700
6/29/20160.260.280.250.27109,903
6/28/20160.250.270.250.2694,286
6/27/20160.270.280.250.27211,050
6/24/20160.280.290.270.28345,366
6/23/20160.280.280.260.28142,849
6/22/20160.270.280.260.2836,640
6/21/20160.270.300.270.27260,150
6/20/20160.280.290.270.27470,096
6/17/20160.310.310.280.2998,959
6/16/20160.300.320.290.30791,692
6/15/20160.300.300.290.30150,042
6/14/20160.310.310.290.30229,805
6/13/20160.310.310.290.30133,827
6/10/20160.290.300.280.29117,589
6/9/20160.280.290.280.2938,115
6/8/20160.300.300.280.2981,700
6/7/20160.280.300.280.29170,949
6/6/20160.280.300.280.28100,450
6/3/20160.270.290.260.28103,654
6/2/20160.270.270.260.2630,310
6/1/20160.250.270.250.2768,314
5/31/20160.280.280.250.2588,285
5/27/20160.270.290.270.28103,811
5/26/20160.290.290.270.2828,550
5/25/20160.280.280.270.2892,233
5/24/20160.280.290.280.2865,416
5/23/20160.300.300.290.29105,435
5/20/20160.290.300.290.3047,023
5/19/20160.290.300.290.2947,532
5/18/20160.310.330.300.31145,626
5/17/20160.310.320.300.31125,039
5/16/20160.320.320.300.3178,030
5/13/20160.330.330.300.3273,469
5/12/20160.310.320.300.32138,311
5/11/20160.310.310.300.3145,585
5/10/20160.300.320.290.3180,459
5/9/20160.300.320.290.29161,393
5/6/20160.330.330.300.3259,491
5/5/20160.290.310.290.31130,880
5/4/20160.320.330.290.31153,120
5/3/20160.340.340.300.32174,426
5/2/20160.340.340.320.33281,937
4/29/20160.310.330.310.32222,882
4/28/20160.290.330.280.31304,203
4/27/20160.290.300.280.2947,865
4/26/20160.300.310.290.30112,038
4/25/20160.320.320.290.29313,882
4/22/20160.320.330.310.31120,887
4/21/20160.350.350.300.31359,514
4/20/20160.300.330.300.33905,549
4/19/20160.290.300.280.30237,825
4/18/20160.300.300.270.28191,061
4/15/20160.290.300.280.30155,715
4/14/20160.280.290.270.2843,053
4/13/20160.300.300.270.28112,483
4/12/20160.290.300.280.29100,264
4/11/20160.270.310.270.29582,291
4/8/20160.270.280.260.2822,818
4/7/20160.270.280.260.2750,973
4/6/20160.260.280.250.2758,212
4/5/20160.270.290.260.2754,266
4/4/20160.290.290.260.2644,508
4/1/20160.280.290.260.2848,691
3/31/20160.260.290.260.27133,225
3/30/20160.260.260.260.2646,015
3/29/20160.240.270.240.2674,600
3/28/20160.240.260.240.2648,526
3/24/20160.250.260.240.2548,570
3/23/20160.260.260.250.2564,410
3/22/20160.240.270.240.2732,305
3/21/20160.250.260.240.2678,046
3/18/20160.270.270.220.24118,621
3/17/20160.270.280.260.26101,278
3/16/20160.280.280.260.26162,878
3/15/20160.280.280.270.2746,713
3/14/20160.280.280.270.2728,497
3/11/20160.300.300.280.28114,320
3/10/20160.290.290.250.2852,778
3/9/20160.270.290.270.2853,890
3/8/20160.290.300.270.2862,593
3/7/20160.290.300.270.28208,720
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center