$0.18 0.00 (%) Minco Gold Corporation - AMEX

Aug. 28, 2015 | 03:48 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGH historical data

Date Open High Low Close Volume
8/28/20150.190.200.180.1861,837
8/27/20150.180.190.180.1832,839
8/26/20150.180.190.170.1825,504
8/25/20150.200.200.160.1863,432
8/24/20150.160.160.150.19116,082
8/21/20150.200.200.180.2025,081
8/20/20150.200.200.200.2073,141
8/19/20150.190.200.190.2027,941
8/18/20150.190.200.180.1927,914
8/17/20150.190.190.180.1926,092
8/14/20150.190.190.190.1940,731
8/13/20150.190.190.180.1936,312
8/12/20150.190.190.190.1939,020
8/11/20150.170.190.170.1894,633
8/10/20150.190.190.170.1741,494
8/7/20150.190.190.180.1931,003
8/6/20150.170.200.160.18114,733
8/5/20150.170.170.160.1686,940
8/4/20150.190.190.170.17121,097
8/3/20150.200.200.170.19143,276
7/31/20150.220.220.190.2047,471
7/30/20150.220.220.200.2021,186
7/29/20150.190.210.190.2048,687
7/28/20150.210.210.180.1848,218
7/27/20150.200.200.180.20112,865
7/24/20150.190.200.190.1928,495
7/23/20150.190.200.190.1983,515
7/22/20150.200.200.180.1941,567
7/21/20150.180.200.180.1831,029
7/20/20150.180.210.180.1862,981
7/17/20150.210.210.190.2018,021
7/16/20150.210.210.180.1954,014
7/15/20150.210.210.200.2126,740
7/14/20150.210.210.200.2163,279
7/13/20150.210.210.200.2140,730
7/10/20150.210.210.200.2147,151
7/9/20150.210.220.200.2178,671
7/8/20150.230.240.210.2253,623
7/7/20150.230.250.230.2335,432
7/6/20150.240.250.230.239,895
7/2/20150.240.260.230.2599,197
7/1/20150.240.250.240.2522,409
6/30/20150.240.250.240.2417,070
6/29/20150.260.260.240.2480,479
6/26/20150.270.270.250.2617,956
6/25/20150.250.260.250.2520,957
6/24/20150.260.260.250.2514,457
6/23/20150.260.260.250.269,381
6/22/20150.250.260.250.2528,137
6/19/20150.270.270.250.2659,019
6/18/20150.250.270.250.2536,176
6/17/20150.250.260.250.2530,435
6/16/20150.250.250.240.2433,450
6/15/20150.240.250.240.2531,096
6/12/20150.260.260.240.247,532
6/11/20150.260.260.240.2446,420
6/10/20150.270.270.250.2640,794
6/9/20150.270.270.240.2511,935
6/8/20150.260.260.240.2416,806
6/5/20150.250.250.240.2512,640
6/4/20150.250.260.240.2530,178
6/3/20150.250.260.250.2527,332
6/2/20150.270.270.250.2543,922
6/1/20150.270.270.250.2643,070
5/29/20150.270.270.250.2561,969
5/28/20150.250.270.250.2660,527
5/27/20150.260.290.250.2544,926
5/26/20150.260.280.260.2633,254
5/22/20150.270.270.260.2632,549
5/21/20150.270.270.260.2729,430
5/20/20150.280.290.260.2640,597
5/19/20150.290.290.260.2733,403
5/18/20150.280.290.270.2719,126
5/15/20150.290.290.280.2822,551
5/14/20150.310.310.280.29103,868
5/13/20150.280.300.280.29285,156
5/12/20150.250.280.250.2640,372
5/11/20150.260.260.250.2525,694
5/8/20150.260.270.260.2712,304
5/7/20150.280.280.280.2815,909
5/6/20150.280.280.260.2832,323
5/5/20150.280.290.260.2952,758
5/4/20150.290.290.270.2828,120
5/1/20150.270.290.270.2874,438
4/30/20150.280.280.260.2652,311
4/29/20150.280.280.260.2625,832
4/28/20150.280.300.260.2733,533
4/27/20150.280.290.250.2842,410
4/24/20150.280.280.250.2866,190
4/23/20150.280.280.260.2718,814
4/22/20150.280.280.250.2847,689
4/21/20150.280.280.270.2815,097
4/20/20150.290.300.270.2852,810
4/17/20150.300.300.270.29101,898
4/16/20150.310.310.270.2985,485
4/15/20150.260.280.260.2757,445
4/14/20150.280.280.250.2675,714
4/13/20150.240.300.220.26190,456
4/10/20150.220.240.220.2343,413
4/9/20150.230.230.220.2344,280
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!