Minco Gold Corporation Historical Stock Prices

MGH 
$0.275
*  
0.005
1.79%
Get MGH Alerts
*Delayed - data as of May 4, 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 04-FEB-2015 TO 04-MAY-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  0.284  0.29  0.2714  0.275 28,120
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
04/28/2015 0.2791 0.2948 0.262 0.27 33,533
04/27/2015 0.28 0.293 0.2518 0.2799 42,410
04/24/2015 0.28 0.28 0.2459 0.28 66,190
04/23/2015 0.28 0.28 0.26 0.2724 18,814
04/22/2015 0.279 0.279 0.25 0.278 47,689
04/21/2015 0.28 0.28 0.27 0.28 15,097
04/20/2015 0.291 0.297 0.27 0.275 52,810
04/17/2015 0.3 0.3 0.27 0.29 101,898
04/16/2015 0.3135 0.3135 0.27 0.288 85,485
04/15/2015 0.26 0.277 0.2553 0.27 57,445
04/14/2015 0.28 0.28 0.25 0.2553 75,714
04/13/2015 0.24 0.3 0.2186 0.2601 190,456
04/10/2015 0.2211 0.24 0.2211 0.231 43,413
04/09/2015 0.23 0.2336 0.2233 0.2279 44,280
04/08/2015 0.24 0.24 0.22 0.22 15,635
04/07/2015 0.21 0.23 0.21 0.23 40,175
04/06/2015 0.23 0.23 0.2024 0.21 16,439
04/02/2015 0.2119 0.2298 0.2 0.22 18,610
04/01/2015 0.21 0.2299 0.21 0.2264 17,546
03/31/2015 0.2101 0.23 0.2101 0.22 28,371
03/30/2015 0.23 0.23 0.2101 0.2101 32,734
03/27/2015 0.2298 0.2298 0.21 0.21 25,908
03/26/2015 0.21 0.2299 0.21 0.22 21,263
03/25/2015 0.235 0.235 0.21 0.21 59,540
03/24/2015 0.2349 0.2349 0.205 0.2144 63,629
03/23/2015 0.245 0.245 0.205 0.2201 75,070
03/20/2015 0.21 0.2405 0.21 0.23 55,644
03/19/2015 0.23 0.23 0.2 0.21 45,291
03/18/2015 0.2071 0.2272 0.2051 0.2272 19,365
03/17/2015 0.2081 0.2202 0.2 0.2051 23,212
03/16/2015 0.23 0.23 0.206 0.2101 19,173
03/13/2015 0.215 0.23 0.215 0.215 17,054
03/12/2015 0.23 0.2311 0.2126 0.215 25,617
03/11/2015 0.23 0.23 0.2147 0.22 8,625
03/10/2015 0.23 0.23 0.205 0.22 38,045
03/09/2015 0.231 0.24 0.205 0.217 83,764
03/06/2015 0.25 0.25 0.23 0.2348 9,106
03/05/2015 0.23 0.2398 0.222 0.235 11,563
03/04/2015 0.235 0.24 0.2149 0.23 16,482
03/03/2015 0.22 0.24 0.2141 0.2282 38,993
03/02/2015 0.2369 0.24 0.2025 0.2135 78,015
02/27/2015 0.238 0.238 0.21 0.21 46,302
02/26/2015 0.2398 0.2398 0.2002 0.21 42,754
02/25/2015 0.2199 0.2399 0.2001 0.2398 47,725
02/24/2015 0.2201 0.24 0.2001 0.215 34,797
02/23/2015 0.2399 0.24 0.2202 0.2399 49,582
02/20/2015 0.25 0.2575 0.2302 0.24 40,095
02/19/2015 0.251 0.26 0.246 0.246 10,529
02/18/2015 0.2312 0.2502 0.2312 0.25 17,376
02/17/2015 0.259 0.26 0.24 0.2502 45,939
02/13/2015 0.269 0.269 0.2429 0.259 21,510
02/12/2015 0.2557 0.2599 0.245 0.259 19,666
02/11/2015 0.27 0.27 0.25 0.252 23,703
02/10/2015 0.258 0.27 0.245 0.255 54,652
02/09/2015 0.267 0.275 0.258 0.27 25,609
02/06/2015 0.2699 0.27 0.2531 0.267 18,327
02/05/2015 0.26 0.27 0.26 0.268 18,161
02/04/2015 0.27 0.28 0.25 0.27 71,946
*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?