Minco Gold Corporation Historical Stock Prices

MGH 
$0.201
*  
0.0174
9.48%
Get MGH Alerts
*Delayed - data as of Jul. 29, 2015  -  Find a broker to begin trading MGH now
Exchange: AMEX
Industry: Basic Industries
Community Rating:
View:    MGH Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 29-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  0.2056  0.21  0.19  0.201 48,687
07/29/2015 0.19 0.21 0.19 0.201 48,687
07/28/2015 0.21 0.21 0.18 0.1836 48,218
07/27/2015 0.1999 0.1999 0.18 0.1998 112,865
07/24/2015 0.1893 0.2 0.1846 0.1871 28,495
07/23/2015 0.19 0.2 0.189 0.192 83,515
07/22/2015 0.1986 0.1998 0.182 0.1899 41,567
07/21/2015 0.1793 0.2 0.1793 0.182 31,029
07/20/2015 0.18 0.2046 0.18 0.1808 62,981
07/17/2015 0.21 0.21 0.19 0.196 18,021
07/16/2015 0.2118 0.2118 0.1838 0.19 54,014
07/15/2015 0.2101 0.2118 0.2 0.2118 26,740
07/14/2015 0.2063 0.2141 0.2 0.2141 63,279
07/13/2015 0.21 0.21 0.2 0.2099 40,730
07/10/2015 0.21 0.2115 0.2 0.21 47,151
07/09/2015 0.2125 0.2195 0.2001 0.214 78,671
07/08/2015 0.2328 0.24 0.21 0.22 53,623
07/07/2015 0.23 0.2519 0.23 0.2316 35,432
07/06/2015 0.239 0.2499 0.23 0.23 9,895
07/02/2015 0.241 0.26 0.23 0.2474 99,197
07/01/2015 0.241 0.25 0.241 0.2478 22,409
06/30/2015 0.241 0.25 0.241 0.2478 17,070
06/29/2015 0.26 0.26 0.24 0.241 80,479
06/26/2015 0.2649 0.2649 0.25 0.2575 17,956
06/25/2015 0.2531 0.26 0.245 0.251 20,957
06/24/2015 0.26 0.26 0.245 0.2451 14,457
06/23/2015 0.26 0.26 0.245 0.255 9,381
06/22/2015 0.25 0.26 0.25 0.252 28,137
06/19/2015 0.27 0.27 0.2501 0.26 59,019
06/18/2015 0.2451 0.265 0.2451 0.25 36,176
06/17/2015 0.2489 0.2644 0.2455 0.25 30,435
06/16/2015 0.2499 0.25 0.2401 0.241 33,450
06/15/2015 0.24 0.25 0.24 0.2483 31,096
06/12/2015 0.2548 0.2548 0.2401 0.2416 7,532
06/11/2015 0.26 0.26 0.2402 0.2402 46,420
06/10/2015 0.2649 0.2649 0.2459 0.2548 40,794
06/09/2015 0.268 0.268 0.2401 0.2459 11,935
06/08/2015 0.26 0.26 0.2401 0.2421 16,806
06/05/2015 0.25 0.254 0.24 0.2511 12,640
06/04/2015 0.2501 0.2549 0.2412 0.2496 30,178
06/03/2015 0.2501 0.2572 0.2501 0.251 27,332
06/02/2015 0.2725 0.2725 0.25 0.2501 43,922
06/01/2015 0.2725 0.2725 0.25 0.2588 43,070
05/29/2015 0.2736 0.2737 0.25 0.25 61,969
05/28/2015 0.2518 0.2693 0.25 0.256 60,527
05/27/2015 0.26 0.2858 0.25 0.2514 44,926
05/26/2015 0.26 0.28 0.2566 0.2566 33,254
05/22/2015 0.2719 0.2719 0.2581 0.2581 32,549
05/21/2015 0.2699 0.2699 0.262 0.265 29,430
05/20/2015 0.277 0.2899 0.26 0.262 40,597
05/19/2015 0.29 0.29 0.26 0.27 33,403
05/18/2015 0.2767 0.285 0.27 0.2711 19,126
05/15/2015 0.2767 0.285 0.27 0.2711 22,551
05/14/2015 0.305 0.305 0.275 0.285 103,868
05/13/2015 0.275 0.3025 0.275 0.29 285,156
05/12/2015 0.25 0.275 0.25 0.263 40,372
05/11/2015 0.26 0.26 0.25 0.25 25,694
05/08/2015 0.2601 0.27 0.2601 0.265 12,304
05/07/2015 0.2775 0.28 0.2775 0.2775 15,909
05/06/2015 0.28 0.28 0.26 0.2775 32,323
05/05/2015 0.284 0.285 0.26 0.285 52,758
05/04/2015 0.29 0.29 0.2714 0.275 28,120
05/01/2015 0.27 0.292 0.27 0.28 74,438
04/30/2015 0.28 0.28 0.255 0.26 52,311
04/29/2015 0.278 0.28 0.2626 0.264 25,832
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?