$0.18 -0.01 (%) Minco Gold Corporation - NYSE Amex Equities

Dec. 9, 2016 | 03:58 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
12/9/20160.200.200.180.1855,639
12/7/20160.170.200.160.19158,694
12/6/20160.180.190.170.18179,741
12/5/20160.180.180.170.1876,336
12/2/20160.170.180.160.1784,913
12/1/20160.180.180.170.1851,379
11/30/20160.190.190.170.18142,377
11/29/20160.190.200.180.19118,829
11/28/20160.200.200.190.19119,461
11/25/20160.200.200.190.2022,264
11/23/20160.190.200.190.2090,357
11/22/20160.210.210.190.2079,171
11/21/20160.200.220.200.2239,046
11/18/20160.200.200.190.2085,400
11/17/20160.210.210.190.19172,115
11/16/20160.220.220.190.2193,741
11/15/20160.210.220.200.2190,054
11/14/20160.210.240.190.22171,211
11/11/20160.230.230.190.22270,820
11/10/20160.250.260.220.23103,328
11/9/20160.250.260.240.2567,799
11/8/20160.240.260.230.24206,674
11/7/20160.230.240.230.2448,177
11/4/20160.240.240.220.23160,712
11/3/20160.240.240.230.2425,639
11/2/20160.230.240.230.2438,792
11/1/20160.240.240.220.24138,586
10/31/20160.210.250.210.2484,386
10/28/20160.230.240.220.2476,388
10/27/20160.240.240.230.2361,973
10/26/20160.240.240.240.2437,723
10/25/20160.240.250.240.24163,073
10/24/20160.250.250.240.2491,278
10/21/20160.250.250.240.2542,663
10/20/20160.240.250.240.2456,507
10/19/20160.240.250.240.2477,025
10/18/20160.240.250.240.2468,975
10/17/20160.220.250.220.2479,889
10/14/20160.230.270.230.25173,315
10/13/20160.260.260.230.2332,835
10/12/20160.230.250.230.2532,928
10/11/20160.240.250.230.23124,925
10/10/20160.240.250.210.24159,151
10/7/20160.240.260.240.2455,991
10/6/20160.260.260.240.2559,505
10/5/20160.260.260.250.2657,012
10/4/20160.250.270.250.25146,214
10/3/20160.260.280.260.26158,292
9/30/20160.280.280.260.2750,000
9/29/20160.270.280.260.28110,179
9/28/20160.270.270.260.27173,176
9/27/20160.280.280.270.2824,381
9/26/20160.280.290.270.29127,347
9/23/20160.280.280.280.2845,166
9/22/20160.280.290.270.28233,882
9/21/20160.260.270.250.27127,562
9/20/20160.260.270.250.2747,575
9/19/20160.270.270.250.2590,284
9/16/20160.270.270.260.2663,891
9/15/20160.280.280.260.27117,353
9/14/20160.260.280.260.2683,307
9/13/20160.260.270.260.26148,310
9/12/20160.270.280.260.2778,682
9/9/20160.290.290.270.27106,841
9/8/20160.280.290.270.29252,815
9/7/20160.290.290.270.2996,533
9/6/20160.290.300.280.29183,207
9/2/20160.270.280.260.28142,243
9/1/20160.270.270.260.2695,371
8/31/20160.280.280.260.27194,768
8/30/20160.280.280.260.2658,132
8/29/20160.270.290.270.2784,562
8/26/20160.290.290.270.2765,587
8/25/20160.280.290.270.2862,072
8/24/20160.280.280.270.27134,758
8/23/20160.260.280.260.27255,135
8/22/20160.320.320.240.26604,341
8/19/20160.300.320.300.3188,831
8/18/20160.320.320.300.3054,030
8/17/20160.300.320.300.3277,609
8/16/20160.340.340.300.31192,480
8/15/20160.330.340.320.33129,967
8/12/20160.340.340.320.33162,271
8/11/20160.320.340.320.3395,228
8/10/20160.320.340.320.33156,356
8/9/20160.320.350.320.32241,935
8/8/20160.320.330.310.31332,551
8/5/20160.320.340.300.32301,373
8/4/20160.350.350.320.34128,048
8/3/20160.330.340.310.33212,965
8/2/20160.330.350.320.33298,990
8/1/20160.310.340.310.32329,960
7/29/20160.330.330.310.31265,870
7/28/20160.300.330.300.33124,645
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center