$0.26 -0.01 (%) Minco Gold Corporation - AMEX

May. 22, 2015 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGH historical data

Date Open High Low Close Volume
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
4/8/20150.240.240.220.2215,635
4/7/20150.210.230.210.2340,175
4/6/20150.230.230.200.2116,439
4/2/20150.210.230.200.2218,610
4/1/20150.210.230.210.2317,546
3/31/20150.210.230.210.2228,371
3/30/20150.230.230.210.2132,734
3/27/20150.230.230.210.2125,908
3/26/20150.210.230.210.2221,263
3/25/20150.240.240.210.2159,540
3/24/20150.240.240.210.2163,629
3/23/20150.250.250.210.2275,070
3/20/20150.210.240.210.2355,644
3/19/20150.230.230.200.2145,291
3/18/20150.210.230.210.2319,365
3/17/20150.210.220.200.2123,212
3/16/20150.230.230.210.2119,173
3/13/20150.220.230.220.2217,054
3/12/20150.230.230.210.2225,617
3/11/20150.230.230.220.228,625
3/10/20150.230.230.210.2238,045
3/9/20150.230.240.210.2283,764
3/6/20150.250.250.230.249,106
3/5/20150.230.240.220.2411,563
3/4/20150.240.240.220.2316,482
3/3/20150.220.240.210.2338,993
3/2/20150.240.240.200.2178,015
2/27/20150.240.240.210.2146,302
2/26/20150.240.240.200.2142,754
2/25/20150.220.240.200.2447,725
2/24/20150.220.240.200.2234,797
2/23/20150.240.240.220.2449,582
2/20/20150.250.260.230.2440,095
2/19/20150.250.260.250.2510,529
2/18/20150.230.250.230.2517,376
2/17/20150.260.260.240.2545,939
2/13/20150.270.270.240.2621,510
2/12/20150.260.260.250.2619,666
2/11/20150.270.270.250.2523,703
2/10/20150.260.270.250.2654,652
2/9/20150.270.280.260.2725,609
2/6/20150.270.270.250.2718,327
2/5/20150.260.270.260.2718,161
2/4/20150.270.280.250.2771,946
2/3/20150.310.310.260.2731,205
2/2/20150.270.300.260.2861,488
1/30/20150.300.300.260.2866,173
1/29/20150.300.310.260.27165,705
1/28/20150.300.310.290.2931,192
1/27/20150.300.300.290.2918,293
1/26/20150.310.310.280.2889,293
1/23/20150.310.310.290.3016,435
1/22/20150.320.320.300.3132,440
1/21/20150.320.320.310.3235,060
1/20/20150.320.320.300.3230,125
1/16/20150.320.320.280.3295,548
1/15/20150.300.320.300.3021,669
1/14/20150.320.320.290.2918,600
1/13/20150.290.320.290.3012,964
1/12/20150.320.320.290.3151,226
1/9/20150.320.320.300.325,761
1/8/20150.310.320.300.3117,706
1/7/20150.320.330.300.3222,885
1/6/20150.290.320.290.3261,178
1/5/20150.310.310.270.2831,523
1/2/20150.280.300.280.3035,455
12/31/20140.280.290.270.2720,950
12/30/20140.330.330.280.3094,680
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center