|
 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 | | 2005-04-05 | 36,700 | 1.35 | 1.38 | 1.31 | 1.38 | 00:00:00 | | 2005-04-06 | 27,300 | 1.40 | 1.40 | 1.34 | 1.36 | 00:00:00 | | 2005-04-07 | 41,600 | 1.36 | 1.36 | 1.31 | 1.33 | 00:00:00 | | 2005-04-08 | 12,800 | 1.35 | 1.35 | 1.32 | 1.33 | 00:00:00 | | 2005-04-11 | 41,500 | 1.37 | 1.37 | 1.31 | 1.33 | 00:00:00 | | 2005-04-12 | 29,100 | 1.34 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2005-04-13 | 9,100 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2005-04-14 | 18,400 | 1.28 | 1.29 | 1.25 | 1.25 | 00:00:00 | | 2005-04-15 | 49,100 | 1.24 | 1.24 | 1.14 | 1.20 | 00:00:00 | | 2005-04-18 | 45,300 | 1.14 | 1.26 | 1.14 | 1.26 | 00:00:00 | | 2005-04-19 | 27,700 | 1.26 | 1.34 | 1.22 | 1.26 | 00:00:00 | | 2005-04-20 | 24,800 | 1.29 | 1.29 | 1.22 | 1.27 | 00:00:00 | | 2005-04-21 | 1,000 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2005-04-22 | 32,300 | 1.28 | 1.32 | 1.26 | 1.32 | 00:00:00 | | 2005-04-25 | 25,000 | 1.33 | 1.33 | 1.25 | 1.25 | 00:00:00 | | 2005-04-26 | 10,600 | 1.28 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2005-04-27 | 5,000 | 1.23 | 1.23 | 1.20 | 1.20 | 00:00:00 | | 2005-04-28 | 1,700 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2005-04-29 | 19,500 | 1.22 | 1.26 | 1.20 | 1.23 | 00:00:00 | | 2005-05-02 | 10,300 | 1.18 | 1.18 | 1.15 | 1.18 | 00:00:00 | | 2005-05-03 | 11,500 | 1.21 | 1.21 | 1.15 | 1.15 | 00:00:00 | | 2005-05-04 | 17,700 | 1.18 | 1.18 | 1.15 | 1.15 | 00:00:00 | | 2005-05-05 | 11,600 | 1.16 | 1.24 | 1.16 | 1.24 | 00:00:00 | | 2005-05-06 | 11,500 | 1.20 | 1.24 | 1.17 | 1.24 | 00:00:00 | | 2005-05-09 | 15,000 | 1.24 | 1.24 | 1.18 | 1.20 | 00:00:00 | | 2005-05-10 | 800 | 1.20 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2005-05-11 | 6,600 | 1.18 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2005-05-12 | 7,900 | 1.18 | 1.18 | 1.12 | 1.13 | 00:00:00 | | 2005-05-13 | 22,100 | 1.14 | 1.15 | 1.02 | 1.10 | 00:00:00 | | 2005-05-16 | 45,700 | 0.99 | 1.04 | 0.99 | 1.04 | 00:00:00 | | 2005-05-17 | 34,800 | 1.00 | 1.13 | 1.00 | 1.13 | 00:00:00 | | 2005-05-18 | 13,600 | 1.05 | 1.08 | 1.05 | 1.08 | 00:00:00 | | 2005-05-19 | 2,200 | 1.03 | 1.10 | 1.03 | 1.10 | 00:00:00 | | 2005-05-20 | 12,700 | 1.10 | 1.10 | 1.05 | 1.05 | 00:00:00 | | 2005-05-24 | 10,500 | 1.05 | 1.10 | 1.05 | 1.10 | 00:00:00 | | 2005-05-25 | 12,800 | 1.03 | 1.05 | 1.03 | 1.05 | 00:00:00 | | 2005-05-26 | 8,400 | 1.09 | 1.09 | 1.07 | 1.07 | 00:00:00 | | 2005-05-27 | 83,600 | 1.05 | 1.09 | 0.99 | 1.07 | 00:00:00 | | 2005-05-30 | 22,700 | 1.03 | 1.10 | 1.03 | 1.05 | 00:00:00 | | 2005-05-31 | 64,000 | 1.08 | 1.10 | 1.06 | 1.07 | 00:00:00 | | 2005-06-01 | 42,100 | 1.15 | 1.17 | 1.10 | 1.10 | 00:00:00 | | 2005-06-02 | 62,900 | 1.17 | 1.20 | 1.11 | 1.15 | 00:00:00 | | 2005-06-03 | 8,500 | 1.13 | 1.14 | 1.11 | 1.11 | 00:00:00 | | 2005-06-06 | 26,700 | 1.12 | 1.12 | 1.08 | 1.10 | 00:00:00 | | 2005-06-07 | 29,600 | 1.10 | 1.10 | 1.07 | 1.10 | 00:00:00 | | 2005-06-08 | 36,700 | 1.05 | 1.09 | 1.02 | 1.09 | 00:00:00 | | 2005-06-09 | 3,900 | 1.06 | 1.06 | 1.06 | 1.06 | 00:00:00 | | 2005-06-10 | 43,100 | 1.09 | 1.13 | 1.08 | 1.12 | 00:00:00 | | 2005-06-13 | 53,100 | 1.10 | 1.17 | 1.10 | 1.16 | 00:00:00 | | 2005-06-14 | 4,000 | 1.15 | 1.15 | 1.10 | 1.10 | 00:00:00 | | 2005-06-15 | 16,800 | 1.14 | 1.17 | 1.08 | 1.15 | 00:00:00 | | 2005-06-16 | 26,000 | 1.17 | 1.17 | 1.08 | 1.15 | 00:00:00 | | 2005-06-17 | 23,600 | 1.09 | 1.15 | 1.09 | 1.15 | 00:00:00 | | 2005-06-20 | 2,000 | 1.12 | 1.12 | 1.12 | 1.12 | 00:00:00 | | 2005-06-21 | 11,200 | 1.10 | 1.13 | 1.08 | 1.13 | 00:00:00 | | 2005-06-22 | 11,200 | 1.10 | 1.10 | 1.06 | 1.06 | 00:00:00 | | 2005-06-23 | 31,900 | 1.07 | 1.11 | 1.07 | 1.10 | 00:00:00 | | 2005-06-24 | 20,400 | 1.08 | 1.08 | 1.05 | 1.05 | 00:00:00 | | 2005-06-27 | 63,400 | 1.05 | 1.10 | 1.02 | 1.10 | 00:00:00 | | 2005-06-28 | 15,000 | 1.07 | 1.07 | 1.04 | 1.07 | 00:00:00 | | 2005-06-29 | 17,900 | 1.03 | 1.08 | 1.03 | 1.08 | 00:00:00 | | 2005-06-30 | 9,500 | 1.10 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2005-07-04 | 0 | 1.08 | 1.08 | 1.08 | 1.08 | 00:00:00 | | 2005-07-05 | 3,000 | 1.06 | 1.07 | 1.06 | 1.07 | 00:00:00 | | 2005-07-06 | 14,900 | 1.10 | 1.12 | 1.06 | 1.12 | 00:00:00 | | 2005-07-07 | 21,700 | 1.14 | 1.19 | 1.14 | 1.17 | 00:00:00 | | 2005-07-08 | 35,700 | 1.15 | 1.25 | 1.14 | 1.21 | 00:00:00 | | 2005-07-11 | 35,500 | 1.23 | 1.33 | 1.23 | 1.26 | 00:00:00 | | 2005-07-12 | 43,400 | 1.29 | 1.29 | 1.21 | 1.24 | 00:00:00 | | 2005-07-13 | 19,700 | 1.23 | 1.25 | 1.20 | 1.20 | 00:00:00 | | 2005-07-14 | 17,600 | 1.22 | 1.25 | 1.18 | 1.18 | 00:00:00 | | 2005-07-15 | 11,600 | 1.18 | 1.18 | 1.14 | 1.16 | 00:00:00 | | 2005-07-18 | 15,300 | 1.18 | 1.18 | 1.12 | 1.18 | 00:00:00 | | 2005-07-19 | 1,000 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2005-07-20 | 13,800 | 1.16 | 1.17 | 1.14 | 1.17 | 00:00:00 | | 2005-07-21 | 72,000 | 1.14 | 1.14 | 1.12 | 1.12 | 00:00:00 | | 2005-07-22 | 65,900 | 1.13 | 1.18 | 1.13 | 1.18 | 00:00:00 | | 2005-07-25 | 35,900 | 1.18 | 1.25 | 1.15 | 1.15 | 00:00:00 | | 2005-07-26 | 4,000 | 1.20 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2005-07-27 | 0 | 1.22 | 1.22 | 1.22 | 1.22 | 00:00:00 | | 2005-07-28 | 3,400 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2005-07-29 | 29,300 | 1.21 | 1.21 | 1.13 | 1.14 | 00:00:00 | | 2005-08-02 | 11,700 | 1.12 | 1.15 | 1.12 | 1.12 | 00:00:00 | | 2005-08-03 | 27,200 | 1.12 | 1.22 | 1.12 | 1.15 | 00:00:00 | | 2005-08-04 | 34,300 | 1.13 | 1.23 | 1.13 | 1.19 | 00:00:00 | | 2005-08-05 | 3,000 | 1.16 | 1.20 | 1.16 | 1.20 | 00:00:00 | | 2005-08-08 | 5,300 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2005-08-09 | 9,200 | 1.15 | 1.19 | 1.15 | 1.19 | 00:00:00 | | 2005-08-10 | 16,200 | 1.15 | 1.15 | 1.14 | 1.14 | 00:00:00 | | 2005-08-11 | 95,400 | 1.21 | 1.34 | 1.20 | 1.27 | 00:00:00 | | 2005-08-12 | 86,500 | 1.26 | 1.38 | 1.24 | 1.33 | 00:00:00 | | 2005-08-15 | 23,300 | 1.33 | 1.40 | 1.33 | 1.40 | 00:00:00 | | 2005-08-16 | 12,500 | 1.35 | 1.40 | 1.30 | 1.39 | 00:00:00 | | 2005-08-17 | 31,700 | 1.39 | 1.40 | 1.30 | 1.30 | 00:00:00 | | 2005-08-18 | 16,000 | 1.30 | 1.35 | 1.28 | 1.35 | 00:00:00 | | 2005-08-19 | 11,300 | 1.28 | 1.30 | 1.25 | 1.30 | 00:00:00 | | 2005-08-22 | 59,500 | 1.29 | 1.38 | 1.29 | 1.35 | 00:00:00 | | 2005-08-23 | 18,000 | 1.26 | 1.44 | 1.26 | 1.39 | 00:00:00 | | 2005-08-24 | 24,000 | 1.36 | 1.37 | 1.35 | 1.35 | 00:00:00 | | 2005-08-25 | 9,100 | 1.35 | 1.42 | 1.35 | 1.40 | 00:00:00 | | 2005-08-26 | 25,900 | 1.48 | 1.48 | 1.40 | 1.40 | 00:00:00 | | 2005-08-29 | 11,700 | 1.37 | 1.38 | 1.35 | 1.36 | 00:00:00 | | 2005-08-30 | 19,400 | 1.36 | 1.37 | 1.35 | 1.35 | 00:00:00 | | 2005-08-31 | 51,700 | 1.35 | 1.38 | 1.35 | 1.36 | 00:00:00 | | 2005-09-01 | 30,600 | 1.35 | 1.43 | 1.35 | 1.43 | 00:00:00 | | 2005-09-02 | 10,700 | 1.43 | 1.43 | 1.36 | 1.36 | 00:00:00 | | 2005-09-06 | 72,700 | 1.39 | 1.45 | 1.39 | 1.44 | 00:00:00 | | 2005-09-07 | 48,500 | 1.55 | 1.55 | 1.40 | 1.40 | 00:00:00 | | 2005-09-08 | 8,300 | 1.46 | 1.46 | 1.40 | 1.40 | 00:00:00 | | 2005-09-09 | 41,800 | 1.47 | 1.49 | 1.44 | 1.44 | 00:00:00 | | 2005-09-12 | 40,400 | 1.47 | 1.53 | 1.45 | 1.53 | 00:00:00 | | 2005-09-13 | 40,200 | 1.49 | 1.52 | 1.45 | 1.49 | 00:00:00 | | 2005-09-14 | 12,700 | 1.48 | 1.48 | 1.40 | 1.43 | 00:00:00 | | 2005-09-15 | 82,400 | 1.45 | 1.50 | 1.42 | 1.47 | 00:00:00 | | 2005-09-16 | 115,400 | 1.46 | 1.57 | 1.46 | 1.57 | 00:00:00 | | 2005-09-19 | 78,800 | 1.60 | 1.65 | 1.57 | 1.61 | 00:00:00 | | 2005-09-20 | 21,100 | 1.61 | 1.61 | 1.52 | 1.52 | 00:00:00 | | 2005-09-21 | 30,200 | 1.50 | 1.58 | 1.50 | 1.58 | 00:00:00 | | 2005-09-22 | 29,200 | 1.46 | 1.54 | 1.46 | 1.54 | 00:00:00 | | 2005-09-23 | 168,800 | 1.46 | 1.58 | 1.46 | 1.57 | 00:00:00 | | 2005-09-26 | 90,800 | 1.55 | 1.68 | 1.52 | 1.62 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
