Minco Gold Corporation Historical Stock Prices

MGH 
$0.41
*  
0.007
1.74%
Get MGH Alerts
*Delayed - data as of Aug. 1, 2014 9:41 ET  -  Find a broker to begin trading MGH now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    MGH Real Time
 
 
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 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
9:41  0.4026  0.42  0.409  0.41 1,200
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
06/13/2014 0.45 0.45 0.3729 0.3796 88,034
06/12/2014 0.371 0.4 0.351 0.39 251,483
06/11/2014 0.34 0.355 0.321 0.355 159,807
06/10/2014 0.331 0.339 0.32 0.3369 19,941
06/09/2014 0.3274 0.3333 0.319 0.3333 50,885
06/06/2014 0.313 0.322 0.313 0.314 19,100
06/05/2014 0.3181 0.327 0.3121 0.325 25,300
06/04/2014 0.3089 0.33 0.3089 0.3181 48,392
06/03/2014 0.285 0.33 0.28 0.315 80,518
06/02/2014 0.3 0.3 0.289 0.29 41,242
05/30/2014 0.3017 0.315 0.2918 0.297 162,805
05/29/2014 0.31 0.32 0.31 0.314 78,959
05/28/2014 0.34 0.34 0.31 0.311 38,822
05/27/2014 0.3001 0.333 0.2949 0.329 156,967
05/23/2014 0.3 0.3128 0.3 0.3127 80,480
05/22/2014 0.3001 0.309 0.3001 0.309 12,400
05/21/2014 0.2916 0.309 0.2861 0.306 93,592
05/20/2014 0.2801 0.309 0.2801 0.3001 32,171
05/19/2014 0.3116 0.3116 0.266 0.2699 52,952
05/16/2014 0.3116 0.3116 0.266 0.2699 34,968
05/15/2014 0.321 0.323 0.3088 0.314 16,623
05/14/2014 0.32 0.321 0.311 0.321 26,372
05/13/2014 0.315 0.323 0.31 0.321 42,567
05/12/2014 0.29 0.31 0.2832 0.31 40,824
05/09/2014 0.2841 0.29 0.2616 0.29 159,420
05/08/2014 0.302 0.302 0.2817 0.284 35,254
05/07/2014 0.3 0.305 0.2941 0.3 90,999
05/06/2014 0.303 0.305 0.2851 0.295 26,846
05/05/2014 0.271 0.315 0.2631 0.303 46,132
05/02/2014 0.29 0.29 0.276 0.2866 27,230
05/01/2014 0.2823 0.2898 0.28 0.2887 4,800
04/30/2014 0.29 0.3 0.282 0.285 39,127
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?