Minco Gold Corporation Historical Stock Prices

MGH 
$0.39
*  
0.01
2.63%
Get MGH Alerts
*Delayed - data as of Sep. 16, 2014  -  Find a broker to begin trading MGH now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 15-JUN-2014 TO 15-SEP-2014

Date Open High Low Close / Last Volume
16:00  0.3896  0.41  0.39  0.39 15,144
09/15/2014 0.375 0.395 0.375 0.38 56,189
09/12/2014 0.4 0.405 0.38 0.385 22,000
09/11/2014 0.4 0.4001 0.38 0.395 79,320
09/10/2014 0.3951 0.405 0.3851 0.405 57,064
09/09/2014 0.385 0.4149 0.385 0.394 36,468
09/08/2014 0.417 0.417 0.38 0.38 146,787
09/05/2014 0.3921 0.4173 0.3921 0.4 54,948
09/04/2014 0.418 0.4278 0.3975 0.3975 71,862
09/03/2014 0.4128 0.43 0.4128 0.419 19,147
09/02/2014 0.42 0.43 0.4125 0.4201 49,998
08/29/2014 0.432 0.435 0.4126 0.42 82,134
08/28/2014 0.43 0.432 0.42 0.4301 16,009
08/27/2014 0.4186 0.42 0.4157 0.42 14,247
08/26/2014 0.4199 0.42 0.41 0.4107 30,707
08/25/2014 0.4299 0.4299 0.41 0.41 39,505
08/22/2014 0.4105 0.43 0.4105 0.415 26,775
08/21/2014 0.43 0.436 0.42 0.43 63,711
08/20/2014 0.4086 0.435 0.4056 0.43 170,223
08/19/2014 0.409 0.42 0.407 0.411 107,124
08/18/2014 0.41 0.42 0.395 0.4 34,228
08/15/2014 0.39 0.415 0.39 0.4001 51,594
08/14/2014 0.4 0.4 0.395 0.4 4,913
08/13/2014 0.385 0.42 0.385 0.3961 90,135
08/12/2014 0.3901 0.421 0.39 0.3913 31,770
08/11/2014 0.405 0.4228 0.385 0.418 51,116
08/08/2014 0.409 0.41 0.3916 0.4 28,305
08/07/2014 0.407 0.4102 0.3902 0.41 58,450
08/06/2014 0.428 0.43 0.392 0.392 79,777
08/05/2014 0.3936 0.43 0.3936 0.421 19,628
08/04/2014 0.4 0.41 0.3806 0.4 44,960
08/01/2014 0.4 0.41 0.3806 0.4 42,320
07/31/2014 0.43 0.43 0.39 0.403 94,577
07/30/2014 0.43 0.43 0.4017 0.419 46,001
07/29/2014 0.4 0.43 0.4 0.428 57,489
07/28/2014 0.4096 0.43 0.4012 0.43 44,919
07/25/2014 0.39 0.425 0.39 0.419 102,494
07/24/2014 0.4119 0.42 0.3918 0.394 47,223
07/23/2014 0.4099 0.41 0.3998 0.41 19,235
07/22/2014 0.41 0.41 0.4 0.4098 20,284
07/21/2014 0.391 0.41 0.385 0.41 25,730
07/18/2014 0.4048 0.411 0.39 0.401 65,290
07/17/2014 0.375 0.41 0.375 0.4052 31,622
07/16/2014 0.384 0.4 0.38 0.3847 91,037
07/15/2014 0.389 0.3966 0.38 0.3899 56,508
07/14/2014 0.42 0.42 0.373 0.388 168,471
07/11/2014 0.418 0.418 0.41 0.41 38,753
07/10/2014 0.406 0.42 0.4 0.419 57,325
07/09/2014 0.38 0.41 0.38 0.4 41,226
07/08/2014 0.39 0.4 0.38 0.388 27,470
07/07/2014 0.37 0.393 0.37 0.38 54,620
07/03/2014 0.383 0.388 0.37 0.388 10,585
07/02/2014 0.3797 0.3878 0.37 0.38 71,674
07/01/2014 0.376 0.3777 0.3649 0.3651 30,314
06/30/2014 0.376 0.3777 0.3649 0.3651 102,212
06/27/2014 0.364 0.372 0.36 0.364 31,503
06/26/2014 0.3605 0.394 0.3605 0.372 90,153
06/25/2014 0.37 0.39 0.36 0.36 89,004
06/24/2014 0.39 0.407 0.37 0.37 124,824
06/23/2014 0.39 0.44 0.3801 0.385 142,641
06/20/2014 0.42 0.435 0.39 0.39 113,660
06/19/2014 0.39 0.45 0.3889 0.41 423,524
06/18/2014 0.37 0.38 0.3671 0.3778 76,796
06/17/2014 0.3969 0.4094 0.3799 0.3799 37,855
06/16/2014 0.3786 0.4095 0.3786 0.395 88,027
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?