$0.27 -0.01 (%) Minco Gold Corporation - NYSE Amex Equities

Sep. 28, 2016 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGH historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center