$0.31 +0.02 (%) Minco Gold Corporation - NYSE Amex Equities

Apr. 28, 2016 | 03:59 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
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
3/4/20160.320.320.290.29154,840
3/3/20160.290.320.270.32259,425
3/2/20160.290.290.270.2952,856
3/1/20160.270.290.270.2963,999
2/29/20160.270.290.260.2785,191
2/26/20160.290.300.260.2851,910
2/25/20160.270.300.260.29157,542
2/24/20160.300.310.270.29172,913
2/23/20160.290.300.260.30161,481
2/22/20160.330.330.240.26588,461
2/19/20160.310.330.300.32260,907
2/18/20160.270.300.270.29305,755
2/17/20160.280.290.250.28125,574
2/16/20160.250.280.210.27375,803
2/12/20160.390.390.230.25940,260
2/11/20160.160.400.150.401,251,019
2/10/20160.150.160.150.1649,824
2/9/20160.160.160.150.15110,038
2/8/20160.150.160.140.15335,044
2/5/20160.140.140.140.1467,966
2/4/20160.140.140.130.1498,435
2/3/20160.130.140.130.14116,374
2/2/20160.140.140.120.1368,002
2/1/20160.140.140.130.1313,510
1/29/20160.140.140.130.1380,116
1/28/20160.140.140.130.1348,880
1/27/20160.130.140.130.13118,336
1/26/20160.150.150.130.13122,667
1/25/20160.150.150.130.1366,871
1/22/20160.120.140.120.1484,017
1/21/20160.140.140.130.1359,984
1/20/20160.130.130.120.1381,992
1/19/20160.130.130.130.1333,581
1/15/20160.130.130.120.12146,876
1/14/20160.130.140.120.1464,467
1/13/20160.140.140.120.1233,360
1/12/20160.140.150.130.13115,240
1/11/20160.150.150.140.1444,523
1/8/20160.160.160.140.1571,383
1/7/20160.160.160.130.1468,036
1/6/20160.160.160.150.1651,423
1/5/20160.150.160.150.1565,992
1/4/20160.150.160.130.1443,595
12/31/20150.140.150.130.1460,805
12/30/20150.140.140.130.1471,276
12/29/20150.150.150.140.1472,537
12/28/20150.150.160.140.1574,050
12/24/20150.150.150.140.1519,496
12/23/20150.150.150.130.1431,250
12/22/20150.160.160.130.1426,526
12/21/20150.160.160.120.1553,292
12/18/20150.150.160.150.1613,805
12/17/20150.160.170.140.1563,814
12/16/20150.160.160.160.1640,890
12/15/20150.180.180.150.1529,386
12/14/20150.180.180.160.1713,509
12/11/20150.160.170.160.1753,340
12/10/20150.160.160.150.1638,842
12/9/20150.150.170.150.1639,012
12/8/20150.160.170.150.1576,096
12/7/20150.130.170.130.16103,908
12/4/20150.150.170.130.1370,527
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center