Minco Gold Corporation $0.33

down -0.01


17/4/2014 06:40 PM  |  AMEX : MGH  
Industries : Metals & Mining / Gold
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGH historical data

Date Open High Low Close Volume
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
4/1/20140.310.330.310.3276,130
3/31/20140.330.340.320.32124,630
3/28/20140.310.340.310.34147,580
3/27/20140.370.370.300.33160,137
3/26/20140.360.370.360.3770,808
3/25/20140.320.360.320.3683,260
3/24/20140.360.360.340.3594,546
3/21/20140.370.370.340.36197,053
3/20/20140.400.400.370.38188,478
3/19/20140.410.420.410.4165,785
3/18/20140.410.420.410.4250,485
3/17/20140.450.450.410.41136,180
3/14/20140.450.450.420.4482,016
3/13/20140.410.450.410.43423,383
3/12/20140.490.490.420.42220,247
3/11/20140.500.500.470.47102,306
3/10/20140.500.500.480.4963,072
3/7/20140.520.520.490.50124,375
3/6/20140.500.530.490.52225,351
3/5/20140.500.510.490.5063,298
3/4/20140.490.510.480.50120,702
3/3/20140.510.520.490.49193,558
2/28/20140.490.510.480.4884,868
2/27/20140.510.510.490.49153,723
2/26/20140.510.530.500.52114,058
2/25/20140.540.540.510.52189,516
2/24/20140.530.570.530.54170,629
2/21/20140.530.540.510.53155,992
2/20/20140.510.540.500.5378,484
2/19/20140.540.550.500.52220,111
2/18/20140.470.550.470.55311,961
2/14/20140.520.530.490.49303,863
2/13/20140.530.530.420.50854,681
2/12/20140.600.620.500.53610,449
2/11/20140.580.600.560.60362,392
2/10/20140.570.590.530.55420,872
2/7/20140.530.570.530.55192,688
2/6/20140.530.590.520.52520,223
2/5/20140.510.570.470.52754,493
2/4/20140.480.520.450.50375,681
2/3/20140.440.570.420.471,004,290
1/31/20140.380.430.370.42295,777
1/30/20140.380.380.360.38100,430
1/29/20140.340.400.340.38301,918
1/28/20140.310.390.310.36326,584
1/27/20140.390.400.310.31535,570
1/24/20140.310.390.300.36510,377
1/23/20140.290.310.280.30107,754
1/22/20140.260.310.260.29362,926
1/21/20140.230.270.230.26926,929
1/17/20140.240.250.240.24134,754
1/16/20140.230.250.230.24106,034
1/15/20140.250.250.230.2436,790
1/14/20140.250.250.230.2581,557
1/13/20140.240.240.220.2457,044
1/10/20140.210.230.210.2363,041
1/9/20140.250.250.200.2147,050
1/8/20140.240.250.230.2459,935
1/7/20140.240.250.200.24126,558
1/6/20140.190.240.190.23218,433
1/3/20140.200.200.180.19138,826
1/2/20140.160.190.160.19115,773
12/31/20130.160.180.150.1790,960
12/30/20130.120.180.120.17112,360
12/27/20130.170.180.160.17236,281
12/26/20130.160.170.150.16108,631
12/24/20130.170.170.170.1725,808
12/23/20130.160.180.160.1734,841
12/20/20130.180.180.170.1746,959
12/19/20130.170.180.170.1721,430
12/18/20130.190.190.170.1818,654
12/17/20130.180.190.180.1820,691
12/16/20130.180.190.180.1827,920
12/13/20130.180.180.170.1838,617
12/12/20130.180.180.170.1742,794
12/11/20130.180.190.170.1731,796
12/10/20130.160.180.160.1883,337
12/9/20130.170.180.160.1675,068
12/6/20130.180.180.170.17104,467
12/5/20130.150.180.150.1898,795
12/4/20130.180.180.150.1578,700
12/3/20130.170.180.160.1841,279
12/2/20130.170.180.170.1743,043
11/29/20130.170.170.160.175,250
11/27/20130.170.180.160.1615,790
11/26/20130.160.180.160.1722,925
11/25/20130.150.190.150.16342,340
11/22/20130.170.170.160.1775,130
Trading Center