|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 32,000 | 1.55 | 1.57 | 1.50 | 1.57 | 00:00:00 | | 2004-10-14 | 55,600 | 1.59 | 1.60 | 1.54 | 1.57 | 00:00:00 | | 2004-10-15 | 48,100 | 1.55 | 1.60 | 1.55 | 1.58 | 00:00:00 | | 2004-10-18 | 46,200 | 1.55 | 1.59 | 1.52 | 1.57 | 00:00:00 | | 2004-10-19 | 46,500 | 1.52 | 1.58 | 1.51 | 1.53 | 00:00:00 | | 2004-10-20 | 15,100 | 1.55 | 1.57 | 1.55 | 1.57 | 00:00:00 | | 2004-10-21 | 15,600 | 1.57 | 1.57 | 1.52 | 1.52 | 00:00:00 | | 2004-10-22 | 7,300 | 1.52 | 1.55 | 1.52 | 1.55 | 00:00:00 | | 2004-10-25 | 32,800 | 1.50 | 1.55 | 1.50 | 1.53 | 00:00:00 | | 2004-10-26 | 8,200 | 1.51 | 1.55 | 1.51 | 1.55 | 00:00:00 | | 2004-10-27 | 6,000 | 1.52 | 1.52 | 1.51 | 1.51 | 00:00:00 | | 2004-10-28 | 6,600 | 1.51 | 1.51 | 1.51 | 1.51 | 00:00:00 | | 2004-10-29 | 560,500 | 1.50 | 1.65 | 1.50 | 1.65 | 00:00:00 | | 2004-11-01 | 239,100 | 1.66 | 1.85 | 1.50 | 1.70 | 00:00:00 | | 2004-11-02 | 159,700 | 1.71 | 1.74 | 1.69 | 1.70 | 00:00:00 | | 2004-11-03 | 168,400 | 1.79 | 1.88 | 1.67 | 1.75 | 00:00:00 | | 2004-11-04 | 153,000 | 1.75 | 1.87 | 1.75 | 1.84 | 00:00:00 | | 2004-11-05 | 86,700 | 1.80 | 1.80 | 1.75 | 1.80 | 00:00:00 | | 2004-11-08 | 89,300 | 1.84 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2004-11-09 | 106,800 | 1.76 | 1.85 | 1.69 | 1.71 | 00:00:00 | | 2004-11-10 | 89,800 | 1.80 | 1.80 | 1.67 | 1.68 | 00:00:00 | | 2004-11-11 | 63,800 | 1.67 | 1.78 | 1.65 | 1.65 | 00:00:00 | | 2004-11-12 | 325,800 | 1.68 | 1.68 | 1.60 | 1.62 | 00:00:00 | | 2004-11-15 | 147,200 | 1.65 | 1.70 | 1.55 | 1.60 | 00:00:00 | | 2004-11-16 | 209,400 | 1.60 | 1.73 | 1.57 | 1.70 | 00:00:00 | | 2004-11-17 | 138,900 | 1.72 | 1.75 | 1.65 | 1.69 | 00:00:00 | | 2004-11-18 | 73,300 | 1.72 | 1.72 | 1.67 | 1.70 | 00:00:00 | | 2004-11-19 | 265,700 | 1.69 | 1.77 | 1.68 | 1.70 | 00:00:00 | | 2004-11-22 | 129,300 | 1.74 | 1.74 | 1.63 | 1.64 | 00:00:00 | | 2004-11-23 | 85,000 | 1.65 | 1.65 | 1.56 | 1.60 | 00:00:00 | | 2004-11-24 | 43,000 | 1.63 | 1.64 | 1.58 | 1.59 | 00:00:00 | | 2004-11-25 | 46,700 | 1.60 | 1.61 | 1.55 | 1.61 | 00:00:00 | | 2004-11-26 | 122,800 | 1.65 | 1.65 | 1.55 | 1.60 | 00:00:00 | | 2004-11-29 | 122,200 | 1.62 | 1.65 | 1.59 | 1.65 | 00:00:00 | | 2004-11-30 | 167,800 | 1.65 | 1.79 | 1.65 | 1.74 | 00:00:00 | | 2004-12-01 | 213,500 | 1.74 | 1.89 | 1.72 | 1.84 | 00:00:00 | | 2004-12-02 | 256,200 | 1.85 | 1.85 | 1.60 | 1.64 | 00:00:00 | | 2004-12-03 | 131,400 | 1.69 | 1.79 | 1.58 | 1.79 | 00:00:00 | | 2004-12-06 | 152,900 | 1.80 | 1.90 | 1.80 | 1.80 | 00:00:00 | | 2004-12-07 | 43,600 | 1.80 | 1.85 | 1.75 | 1.77 | 00:00:00 | | 2004-12-08 | 61,100 | 1.70 | 1.74 | 1.62 | 1.68 | 00:00:00 | | 2004-12-09 | 32,400 | 1.68 | 1.74 | 1.65 | 1.70 | 00:00:00 | | 2004-12-10 | 40,600 | 1.71 | 1.74 | 1.66 | 1.71 | 00:00:00 | | 2004-12-13 | 61,300 | 1.70 | 1.74 | 1.62 | 1.74 | 00:00:00 | | 2004-12-14 | 7,800 | 1.71 | 1.78 | 1.65 | 1.78 | 00:00:00 | | 2004-12-15 | 25,800 | 1.69 | 1.72 | 1.67 | 1.67 | 00:00:00 | | 2004-12-16 | 30,200 | 1.75 | 1.76 | 1.67 | 1.67 | 00:00:00 | | 2004-12-17 | 35,000 | 1.64 | 1.69 | 1.64 | 1.65 | 00:00:00 | | 2004-12-20 | 47,500 | 1.61 | 1.66 | 1.59 | 1.59 | 00:00:00 | | 2004-12-21 | 21,300 | 1.60 | 1.64 | 1.58 | 1.64 | 00:00:00 | | 2004-12-22 | 61,800 | 1.64 | 1.74 | 1.64 | 1.65 | 00:00:00 | | 2004-12-23 | 82,200 | 1.70 | 1.74 | 1.68 | 1.73 | 00:00:00 | | 2004-12-24 | 51,000 | 1.73 | 1.73 | 1.70 | 1.70 | 00:00:00 | | 2004-12-29 | 93,400 | 1.70 | 1.70 | 1.65 | 1.68 | 00:00:00 | | 2004-12-30 | 19,800 | 1.66 | 1.66 | 1.63 | 1.65 | 00:00:00 | | 2004-12-31 | 54,000 | 1.69 | 1.69 | 1.62 | 1.67 | 00:00:00 | | 2005-01-04 | 19,300 | 1.61 | 1.62 | 1.56 | 1.56 | 00:00:00 | | 2005-01-05 | 45,800 | 1.58 | 1.58 | 1.54 | 1.58 | 00:00:00 | | 2005-01-06 | 80,100 | 1.51 | 1.51 | 1.45 | 1.45 | 00:00:00 | | 2005-01-07 | 86,100 | 1.53 | 1.53 | 1.42 | 1.46 | 00:00:00 | | 2005-01-10 | 41,900 | 1.46 | 1.53 | 1.45 | 1.46 | 00:00:00 | | 2005-01-11 | 23,800 | 1.48 | 1.48 | 1.45 | 1.46 | 00:00:00 | | 2005-01-12 | 15,500 | 1.46 | 1.50 | 1.42 | 1.43 | 00:00:00 | | 2005-01-13 | 12,500 | 1.44 | 1.45 | 1.42 | 1.45 | 00:00:00 | | 2005-01-14 | 47,300 | 1.40 | 1.40 | 1.32 | 1.40 | 00:00:00 | | 2005-01-17 | 47,300 | 1.39 | 1.40 | 1.32 | 1.36 | 00:00:00 | | 2005-01-18 | 40,200 | 1.38 | 1.40 | 1.35 | 1.37 | 00:00:00 | | 2005-01-19 | 17,400 | 1.40 | 1.42 | 1.35 | 1.35 | 00:00:00 | | 2005-01-20 | 24,300 | 1.40 | 1.40 | 1.30 | 1.37 | 00:00:00 | | 2005-01-21 | 34,800 | 1.40 | 1.45 | 1.37 | 1.40 | 00:00:00 | | 2005-01-24 | 43,000 | 1.44 | 1.52 | 1.44 | 1.44 | 00:00:00 | | 2005-01-25 | 91,500 | 1.50 | 1.50 | 1.39 | 1.39 | 00:00:00 | | 2005-01-26 | 32,000 | 1.40 | 1.48 | 1.38 | 1.39 | 00:00:00 | | 2005-01-27 | 19,000 | 1.36 | 1.39 | 1.36 | 1.36 | 00:00:00 | | 2005-01-28 | 58,400 | 1.36 | 1.39 | 1.30 | 1.37 | 00:00:00 | | 2005-01-31 | 26,500 | 1.31 | 1.40 | 1.31 | 1.35 | 00:00:00 | | 2005-02-01 | 10,000 | 1.35 | 1.42 | 1.35 | 1.42 | 00:00:00 | | 2005-02-02 | 33,600 | 1.42 | 1.51 | 1.39 | 1.51 | 00:00:00 | | 2005-02-03 | 29,500 | 1.52 | 1.52 | 1.41 | 1.41 | 00:00:00 | | 2005-02-04 | 13,300 | 1.42 | 1.49 | 1.42 | 1.42 | 00:00:00 | | 2005-02-07 | 49,400 | 1.40 | 1.45 | 1.34 | 1.45 | 00:00:00 | | 2005-02-08 | 37,200 | 1.38 | 1.40 | 1.32 | 1.32 | 00:00:00 | | 2005-02-09 | 33,500 | 1.33 | 1.34 | 1.30 | 1.32 | 00:00:00 | | 2005-02-10 | 61,500 | 1.34 | 1.35 | 1.31 | 1.35 | 00:00:00 | | 2005-02-11 | 261,700 | 1.35 | 1.35 | 1.30 | 1.32 | 00:00:00 | | 2005-02-14 | 69,200 | 1.34 | 1.39 | 1.31 | 1.35 | 00:00:00 | | 2005-02-15 | 71,600 | 1.35 | 1.35 | 1.26 | 1.26 | 00:00:00 | | 2005-02-16 | 53,000 | 1.28 | 1.30 | 1.27 | 1.30 | 00:00:00 | | 2005-02-17 | 133,200 | 1.27 | 1.27 | 1.14 | 1.20 | 00:00:00 | | 2005-02-18 | 78,300 | 1.20 | 1.26 | 1.12 | 1.20 | 00:00:00 | | 2005-02-21 | 33,100 | 1.20 | 1.24 | 1.20 | 1.24 | 00:00:00 | | 2005-02-22 | 84,600 | 1.24 | 1.35 | 1.23 | 1.34 | 00:00:00 | | 2005-02-23 | 36,800 | 1.34 | 1.35 | 1.27 | 1.34 | 00:00:00 | | 2005-02-24 | 39,500 | 1.30 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2005-02-25 | 55,000 | 1.30 | 1.30 | 1.23 | 1.29 | 00:00:00 | | 2005-02-28 | 34,200 | 1.30 | 1.30 | 1.23 | 1.25 | 00:00:00 | | 2005-03-01 | 44,500 | 1.26 | 1.26 | 1.17 | 1.17 | 00:00:00 | | 2005-03-02 | 54,400 | 1.21 | 1.27 | 1.19 | 1.20 | 00:00:00 | | 2005-03-03 | 56,200 | 1.18 | 1.30 | 1.18 | 1.27 | 00:00:00 | | 2005-03-04 | 24,200 | 1.28 | 1.34 | 1.28 | 1.30 | 00:00:00 | | 2005-03-07 | 33,900 | 1.26 | 1.32 | 1.25 | 1.31 | 00:00:00 | | 2005-03-08 | 33,600 | 1.35 | 1.35 | 1.29 | 1.34 | 00:00:00 | | 2005-03-09 | 86,200 | 1.35 | 1.35 | 1.21 | 1.21 | 00:00:00 | | 2005-03-10 | 17,600 | 1.25 | 1.31 | 1.23 | 1.23 | 00:00:00 | | 2005-03-11 | 369,500 | 1.32 | 1.53 | 1.32 | 1.50 | 00:00:00 | | 2005-03-14 | 189,700 | 1.51 | 1.55 | 1.39 | 1.45 | 00:00:00 | | 2005-03-15 | 63,200 | 1.47 | 1.48 | 1.41 | 1.42 | 00:00:00 | | 2005-03-16 | 62,400 | 1.45 | 1.48 | 1.40 | 1.45 | 00:00:00 | | 2005-03-17 | 16,700 | 1.44 | 1.48 | 1.44 | 1.46 | 00:00:00 | | 2005-03-18 | 81,600 | 1.46 | 1.48 | 1.41 | 1.45 | 00:00:00 | | 2005-03-21 | 51,700 | 1.47 | 1.50 | 1.45 | 1.50 | 00:00:00 | | 2005-03-22 | 61,000 | 1.47 | 1.50 | 1.44 | 1.47 | 00:00:00 | | 2005-03-23 | 67,200 | 1.45 | 1.45 | 1.40 | 1.44 | 00:00:00 | | 2005-03-24 | 31,900 | 1.44 | 1.44 | 1.35 | 1.36 | 00:00:00 | | 2005-03-28 | 15,400 | 1.36 | 1.41 | 1.36 | 1.36 | 00:00:00 | | 2005-03-29 | 38,500 | 1.31 | 1.36 | 1.31 | 1.32 | 00:00:00 | | 2005-03-30 | 24,000 | 1.34 | 1.40 | 1.32 | 1.36 | 00:00:00 | | 2005-03-31 | 23,100 | 1.42 | 1.42 | 1.35 | 1.36 | 00:00:00 | | 2005-04-01 | 10,900 | 1.34 | 1.35 | 1.34 | 1.35 | 00:00:00 | | 2005-04-04 | 14,400 | 1.33 | 1.37 | 1.33 | 1.37 | 00:00:00 | | 2005-04-05 | 36,700 | 1.35 | 1.38 | 1.31 | 1.38 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
