|
 MINCO GOLD CORPOR - [Ticker: MMM.TO] |     | | Last Trade | 0.20 | Last Trade Time | 2017-04-28 - 19:43:00 | | Variation | 0.00 (0.00%) | Open | 0.20 | | High | 0.20 | Low | 0.20 | | Volume | 21,500 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.19 x 0 - 0.20 x 0 | | Former Close | 0.20 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MMM.TO quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-01-04 | 0 | 1.42 | 1.42 | 1.42 | 1.42 | 00:00:00 | | 2000-01-05 | 4,500 | 1.45 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2000-01-06 | 68,500 | 1.46 | 1.50 | 1.46 | 1.50 | 00:00:00 | | 2000-01-07 | 45,400 | 1.52 | 1.52 | 1.50 | 1.50 | 00:00:00 | | 2000-01-10 | 2,900 | 1.52 | 1.52 | 1.50 | 1.50 | 00:00:00 | | 2000-01-11 | 9,600 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2000-01-12 | 6,000 | 1.43 | 1.43 | 1.40 | 1.40 | 00:00:00 | | 2000-01-13 | 14,500 | 1.41 | 1.41 | 1.40 | 1.40 | 00:00:00 | | 2000-01-14 | 4,900 | 1.48 | 1.48 | 1.40 | 1.40 | 00:00:00 | | 2000-01-17 | 4,500 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2000-01-18 | 4,500 | 1.45 | 1.47 | 1.41 | 1.47 | 00:00:00 | | 2000-01-19 | 5,000 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2000-01-20 | 14,200 | 1.39 | 1.40 | 1.35 | 1.40 | 00:00:00 | | 2000-01-21 | 0 | 1.40 | 1.40 | 1.40 | 1.40 | 00:00:00 | | 2000-01-24 | 20,800 | 1.40 | 1.50 | 1.40 | 1.45 | 00:00:00 | | 2000-01-25 | 1,900 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2000-01-26 | 15,100 | 1.44 | 1.45 | 1.40 | 1.45 | 00:00:00 | | 2000-01-27 | 3,700 | 1.45 | 1.47 | 1.45 | 1.47 | 00:00:00 | | 2000-01-28 | 4,500 | 1.40 | 1.50 | 1.40 | 1.48 | 00:00:00 | | 2000-01-31 | 13,000 | 1.52 | 1.57 | 1.50 | 1.50 | 00:00:00 | | 2000-02-01 | 25,000 | 1.55 | 1.65 | 1.55 | 1.60 | 00:00:00 | | 2000-02-02 | 20,100 | 1.60 | 1.65 | 1.50 | 1.50 | 00:00:00 | | 2000-02-03 | 3,500 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2000-02-04 | 17,000 | 1.60 | 1.65 | 1.55 | 1.65 | 00:00:00 | | 2000-02-07 | 323,400 | 1.68 | 1.78 | 1.52 | 1.78 | 00:00:00 | | 2000-02-08 | 88,400 | 1.82 | 1.82 | 1.61 | 1.80 | 00:00:00 | | 2000-02-09 | 15,800 | 1.70 | 1.80 | 1.65 | 1.65 | 00:00:00 | | 2000-02-10 | 27,000 | 1.72 | 1.72 | 1.57 | 1.65 | 00:00:00 | | 2000-02-11 | 24,500 | 1.78 | 1.80 | 1.65 | 1.80 | 00:00:00 | | 2000-02-14 | 33,500 | 1.80 | 1.88 | 1.75 | 1.75 | 00:00:00 | | 2000-02-15 | 44,000 | 1.75 | 1.75 | 1.60 | 1.65 | 00:00:00 | | 2000-02-16 | 45,200 | 1.66 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2000-02-17 | 30,100 | 1.70 | 1.70 | 1.65 | 1.69 | 00:00:00 | | 2000-02-18 | 11,500 | 1.69 | 1.69 | 1.68 | 1.68 | 00:00:00 | | 2000-02-21 | 17,500 | 1.69 | 1.70 | 1.65 | 1.70 | 00:00:00 | | 2000-02-22 | 20,300 | 1.70 | 1.70 | 1.65 | 1.65 | 00:00:00 | | 2000-02-23 | 37,600 | 1.63 | 1.63 | 1.62 | 1.62 | 00:00:00 | | 2000-02-24 | 9,500 | 1.60 | 1.60 | 1.60 | 1.60 | 00:00:00 | | 2000-02-25 | 93,100 | 1.58 | 1.58 | 1.50 | 1.55 | 00:00:00 | | 2000-02-28 | 15,900 | 1.60 | 1.63 | 1.55 | 1.55 | 00:00:00 | | 2000-02-29 | 38,600 | 1.58 | 1.60 | 1.51 | 1.60 | 00:00:00 | | 2000-03-01 | 5,400 | 1.59 | 1.59 | 1.53 | 1.53 | 00:00:00 | | 2000-03-02 | 7,000 | 1.52 | 1.59 | 1.52 | 1.59 | 00:00:00 | | 2000-03-03 | 61,300 | 1.59 | 1.59 | 1.47 | 1.49 | 00:00:00 | | 2000-03-06 | 2,100 | 1.58 | 1.58 | 1.52 | 1.58 | 00:00:00 | | 2000-03-07 | 84,600 | 1.60 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2000-03-08 | 31,700 | 1.60 | 1.68 | 1.60 | 1.65 | 00:00:00 | | 2000-03-09 | 9,000 | 1.65 | 1.65 | 1.60 | 1.62 | 00:00:00 | | 2000-03-10 | 20,500 | 1.64 | 1.64 | 1.55 | 1.55 | 00:00:00 | | 2000-03-13 | 11,900 | 1.69 | 1.69 | 1.60 | 1.60 | 00:00:00 | | 2000-03-14 | 6,100 | 1.66 | 1.69 | 1.65 | 1.65 | 00:00:00 | | 2000-03-15 | 25,100 | 1.69 | 1.70 | 1.62 | 1.62 | 00:00:00 | | 2000-03-16 | 32,000 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2000-03-17 | 54,100 | 1.62 | 1.70 | 1.55 | 1.60 | 00:00:00 | | 2000-03-20 | 39,900 | 1.65 | 1.70 | 1.56 | 1.60 | 00:00:00 | | 2000-03-21 | 14,200 | 1.70 | 1.70 | 1.57 | 1.57 | 00:00:00 | | 2000-03-22 | 8,900 | 1.64 | 1.64 | 1.55 | 1.55 | 00:00:00 | | 2000-03-23 | 14,400 | 1.55 | 1.60 | 1.53 | 1.56 | 00:00:00 | | 2000-03-24 | 14,200 | 1.52 | 1.60 | 1.52 | 1.57 | 00:00:00 | | 2000-03-27 | 12,900 | 1.69 | 1.69 | 1.54 | 1.60 | 00:00:00 | | 2000-03-28 | 8,300 | 1.63 | 1.63 | 1.54 | 1.59 | 00:00:00 | | 2000-03-29 | 51,600 | 1.55 | 1.60 | 1.48 | 1.48 | 00:00:00 | | 2000-03-30 | 17,900 | 1.50 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2000-03-31 | 9,000 | 1.50 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2000-04-03 | 9,900 | 1.42 | 1.49 | 1.42 | 1.42 | 00:00:00 | | 2000-04-04 | 13,600 | 1.38 | 1.40 | 1.30 | 1.35 | 00:00:00 | | 2000-04-05 | 9,000 | 1.25 | 1.35 | 1.21 | 1.35 | 00:00:00 | | 2000-04-06 | 10,100 | 1.34 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2000-04-07 | 2,000 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2000-04-10 | 2,200 | 1.35 | 1.35 | 1.30 | 1.30 | 00:00:00 | | 2000-04-11 | 6,000 | 1.25 | 1.25 | 1.25 | 1.25 | 00:00:00 | | 2000-04-12 | 5,500 | 1.25 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2000-04-13 | 5,300 | 1.20 | 1.22 | 0.80 | 1.22 | 00:00:00 | | 2000-04-14 | 5,000 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-04-17 | 7,000 | 1.28 | 1.28 | 1.10 | 1.10 | 00:00:00 | | 2000-04-18 | 15,000 | 1.12 | 1.30 | 1.10 | 1.10 | 00:00:00 | | 2000-04-19 | 6,000 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2000-04-20 | 0 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2000-04-24 | 10,500 | 1.05 | 1.25 | 0.93 | 1.25 | 00:00:00 | | 2000-04-25 | 1,500 | 1.10 | 1.30 | 1.10 | 1.30 | 00:00:00 | | 2000-04-26 | 2,100 | 1.00 | 1.25 | 1.00 | 1.00 | 00:00:00 | | 2000-04-27 | 6,600 | 1.25 | 1.25 | 1.00 | 1.25 | 00:00:00 | | 2000-04-28 | 1,600 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2000-05-01 | 1,500 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2000-05-02 | 9,700 | 1.10 | 1.15 | 1.00 | 1.15 | 00:00:00 | | 2000-05-03 | 0 | 1.15 | 1.15 | 1.15 | 1.15 | 00:00:00 | | 2000-05-04 | 2,800 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2000-05-05 | 2,600 | 1.03 | 1.03 | 1.00 | 1.00 | 00:00:00 | | 2000-05-08 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-05-09 | 1,700 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-05-10 | 300 | 1.05 | 1.05 | 1.05 | 1.05 | 00:00:00 | | 2000-05-11 | 2,000 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2000-05-12 | 5,200 | 1.10 | 1.12 | 0.86 | 1.12 | 00:00:00 | | 2000-05-15 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2000-05-16 | 0 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2000-05-17 | 4,000 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2000-05-18 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2000-05-19 | 0 | 1.10 | 1.10 | 1.10 | 1.10 | 00:00:00 | | 2000-05-23 | 28,500 | 0.98 | 1.00 | 0.93 | 1.00 | 00:00:00 | | 2000-05-24 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2000-05-25 | 400 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-05-26 | 1,000 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-05-29 | 500 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2000-05-30 | 500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2000-05-31 | 2,000 | 0.80 | 0.80 | 0.80 | 0.80 | 00:00:00 | | 2000-06-01 | 500 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-06-02 | 9,500 | 0.80 | 0.80 | 0.70 | 0.75 | 00:00:00 | | 2000-06-05 | 2,000 | 0.80 | 0.80 | 0.75 | 0.75 | 00:00:00 | | 2000-06-06 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-06-07 | 0 | 0.75 | 0.75 | 0.75 | 0.75 | 00:00:00 | | 2000-06-08 | 7,400 | 0.85 | 0.95 | 0.85 | 0.95 | 00:00:00 | | 2000-06-09 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-06-12 | 100 | 0.76 | 0.76 | 0.76 | 0.76 | 00:00:00 | | 2000-06-13 | 3,000 | 0.80 | 0.90 | 0.80 | 0.90 | 00:00:00 | | 2000-06-14 | 1,900 | 1.00 | 1.00 | 0.76 | 0.90 | 00:00:00 | | 2000-06-15 | 10,000 | 0.76 | 0.95 | 0.75 | 0.80 | 00:00:00 | | 2000-06-16 | 1,500 | 0.80 | 0.95 | 0.80 | 0.95 | 00:00:00 | | 2000-06-19 | 2,500 | 0.80 | 0.85 | 0.80 | 0.85 | 00:00:00 | | 2000-06-20 | 10,300 | 0.95 | 0.95 | 0.85 | 0.92 | 00:00:00 | | 2000-06-21 | 1,000 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | 2000-06-22 | 0 | 0.95 | 0.95 | 0.95 | 0.95 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
