|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 90,800 | 1.55 | 1.68 | 1.52 | 1.62 | 00:00:00 | | 2005-09-27 | 35,700 | 1.56 | 1.57 | 1.55 | 1.57 | 00:00:00 | | 2005-09-28 | 8,100 | 1.60 | 1.60 | 1.55 | 1.55 | 00:00:00 | | 2005-09-29 | 74,600 | 1.59 | 1.62 | 1.55 | 1.62 | 00:00:00 | | 2005-09-30 | 102,800 | 1.61 | 1.62 | 1.60 | 1.60 | 00:00:00 | | 2005-10-03 | 81,800 | 1.63 | 1.63 | 1.60 | 1.63 | 00:00:00 | | 2005-10-04 | 37,500 | 1.63 | 1.66 | 1.60 | 1.60 | 00:00:00 | | 2005-10-05 | 85,400 | 1.60 | 1.66 | 1.60 | 1.64 | 00:00:00 | | 2005-10-06 | 44,400 | 1.64 | 1.67 | 1.63 | 1.63 | 00:00:00 | | 2005-10-07 | 33,100 | 1.63 | 1.64 | 1.63 | 1.63 | 00:00:00 | | 2005-10-11 | 23,400 | 1.65 | 1.66 | 1.65 | 1.65 | 00:00:00 | | 2005-10-12 | 69,200 | 1.63 | 1.68 | 1.60 | 1.65 | 00:00:00 | | 2005-10-13 | 205,300 | 1.65 | 1.67 | 1.65 | 1.67 | 00:00:00 | | 2005-10-14 | 96,500 | 1.66 | 1.66 | 1.65 | 1.65 | 00:00:00 | | 2005-10-17 | 224,000 | 1.66 | 1.66 | 1.65 | 1.65 | 00:00:00 | | 2005-10-18 | 63,000 | 1.65 | 1.66 | 1.60 | 1.61 | 00:00:00 | | 2005-10-19 | 66,400 | 1.60 | 1.60 | 1.50 | 1.50 | 00:00:00 | | 2005-10-20 | 193,400 | 1.53 | 1.65 | 1.53 | 1.60 | 00:00:00 | | 2005-10-21 | 42,700 | 1.60 | 1.60 | 1.45 | 1.54 | 00:00:00 | | 2005-10-24 | 6,200 | 1.50 | 1.60 | 1.48 | 1.60 | 00:00:00 | | 2005-10-25 | 15,600 | 1.52 | 1.57 | 1.52 | 1.57 | 00:00:00 | | 2005-10-26 | 600 | 1.57 | 1.57 | 1.50 | 1.50 | 00:00:00 | | 2005-10-27 | 11,900 | 1.51 | 1.51 | 1.48 | 1.48 | 00:00:00 | | 2005-10-28 | 12,100 | 1.48 | 1.60 | 1.48 | 1.58 | 00:00:00 | | 2005-10-31 | 208,700 | 1.65 | 1.71 | 1.61 | 1.61 | 00:00:00 | | 2005-11-01 | 62,500 | 1.60 | 1.69 | 1.59 | 1.60 | 00:00:00 | | 2005-11-02 | 15,600 | 1.60 | 1.65 | 1.60 | 1.63 | 00:00:00 | | 2005-11-03 | 31,800 | 1.65 | 1.65 | 1.60 | 1.63 | 00:00:00 | | 2005-11-04 | 91,000 | 1.63 | 1.67 | 1.60 | 1.66 | 00:00:00 | | 2005-11-07 | 52,300 | 1.65 | 1.66 | 1.63 | 1.66 | 00:00:00 | | 2005-11-08 | 17,200 | 1.65 | 1.65 | 1.62 | 1.62 | 00:00:00 | | 2005-11-09 | 27,900 | 1.64 | 1.65 | 1.62 | 1.65 | 00:00:00 | | 2005-11-10 | 57,800 | 1.65 | 1.67 | 1.61 | 1.65 | 00:00:00 | | 2005-11-11 | 84,300 | 1.62 | 1.66 | 1.59 | 1.61 | 00:00:00 | | 2005-11-14 | 106,400 | 1.62 | 1.63 | 1.58 | 1.62 | 00:00:00 | | 2005-11-15 | 33,100 | 1.61 | 1.61 | 1.56 | 1.61 | 00:00:00 | | 2005-11-16 | 48,700 | 1.61 | 1.63 | 1.58 | 1.62 | 00:00:00 | | 2005-11-17 | 75,900 | 1.63 | 1.64 | 1.60 | 1.60 | 00:00:00 | | 2005-11-18 | 28,200 | 1.58 | 1.63 | 1.55 | 1.60 | 00:00:00 | | 2005-11-21 | 80,900 | 1.55 | 1.64 | 1.55 | 1.64 | 00:00:00 | | 2005-11-22 | 14,500 | 1.60 | 1.60 | 1.55 | 1.56 | 00:00:00 | | 2005-11-23 | 7,000 | 1.60 | 1.60 | 1.59 | 1.59 | 00:00:00 | | 2005-11-24 | 4,800 | 1.59 | 1.59 | 1.55 | 1.55 | 00:00:00 | | 2005-11-25 | 39,900 | 1.55 | 1.60 | 1.55 | 1.60 | 00:00:00 | | 2005-11-28 | 10,900 | 1.62 | 1.63 | 1.60 | 1.60 | 00:00:00 | | 2005-11-29 | 15,100 | 1.56 | 1.62 | 1.56 | 1.62 | 00:00:00 | | 2005-11-30 | 7,700 | 1.63 | 1.63 | 1.56 | 1.56 | 00:00:00 | | 2005-12-01 | 18,300 | 1.60 | 1.63 | 1.60 | 1.63 | 00:00:00 | | 2005-12-02 | 259,700 | 1.63 | 1.72 | 1.63 | 1.71 | 00:00:00 | | 2005-12-05 | 205,400 | 1.72 | 1.79 | 1.71 | 1.79 | 00:00:00 | | 2005-12-06 | 111,000 | 1.71 | 1.91 | 1.71 | 1.87 | 00:00:00 | | 2005-12-07 | 107,400 | 1.85 | 1.90 | 1.75 | 1.75 | 00:00:00 | | 2005-12-08 | 33,100 | 1.73 | 1.81 | 1.73 | 1.79 | 00:00:00 | | 2005-12-09 | 182,300 | 1.75 | 1.90 | 1.75 | 1.79 | 00:00:00 | | 2005-12-12 | 52,100 | 1.81 | 1.89 | 1.78 | 1.78 | 00:00:00 | | 2005-12-13 | 102,800 | 1.83 | 1.84 | 1.75 | 1.79 | 00:00:00 | | 2005-12-14 | 16,500 | 1.71 | 1.76 | 1.70 | 1.72 | 00:00:00 | | 2005-12-15 | 31,900 | 1.73 | 1.74 | 1.72 | 1.72 | 00:00:00 | | 2005-12-16 | 46,500 | 1.75 | 1.75 | 1.68 | 1.69 | 00:00:00 | | 2005-12-19 | 60,800 | 1.70 | 1.72 | 1.65 | 1.69 | 00:00:00 | | 2005-12-20 | 73,900 | 1.64 | 1.65 | 1.60 | 1.61 | 00:00:00 | | 2005-12-21 | 14,400 | 1.59 | 1.60 | 1.59 | 1.60 | 00:00:00 | | 2005-12-22 | 13,300 | 1.65 | 1.65 | 1.63 | 1.64 | 00:00:00 | | 2005-12-23 | 25,300 | 1.60 | 1.64 | 1.56 | 1.64 | 00:00:00 | | 2005-12-28 | 101,500 | 1.72 | 1.79 | 1.70 | 1.79 | 00:00:00 | | 2005-12-29 | 49,800 | 1.70 | 1.79 | 1.68 | 1.76 | 00:00:00 | | 2005-12-30 | 18,900 | 1.78 | 1.78 | 1.71 | 1.73 | 00:00:00 | | 2006-01-03 | 125,700 | 1.74 | 1.79 | 1.60 | 1.75 | 00:00:00 | | 2006-01-04 | 27,500 | 1.75 | 1.75 | 1.68 | 1.72 | 00:00:00 | | 2006-01-05 | 34,900 | 1.66 | 1.70 | 1.60 | 1.60 | 00:00:00 | | 2006-01-06 | 25,400 | 1.65 | 1.66 | 1.64 | 1.64 | 00:00:00 | | 2006-01-09 | 29,100 | 1.74 | 1.74 | 1.63 | 1.64 | 00:00:00 | | 2006-01-10 | 240,000 | 1.65 | 1.75 | 1.62 | 1.72 | 00:00:00 | | 2006-01-11 | 289,300 | 1.75 | 1.79 | 1.73 | 1.79 | 00:00:00 | | 2006-01-12 | 86,100 | 1.77 | 1.77 | 1.72 | 1.76 | 00:00:00 | | 2006-01-13 | 143,100 | 1.75 | 1.80 | 1.74 | 1.77 | 00:00:00 | | 2006-01-16 | 314,500 | 1.76 | 1.77 | 1.69 | 1.72 | 00:00:00 | | 2006-01-17 | 115,300 | 1.70 | 1.73 | 1.67 | 1.68 | 00:00:00 | | 2006-01-18 | 66,700 | 1.62 | 1.66 | 1.60 | 1.63 | 00:00:00 | | 2006-01-19 | 94,600 | 1.64 | 1.72 | 1.64 | 1.72 | 00:00:00 | | 2006-01-20 | 55,200 | 1.68 | 1.68 | 1.67 | 1.68 | 00:00:00 | | 2006-01-23 | 118,400 | 1.69 | 1.69 | 1.66 | 1.69 | 00:00:00 | | 2006-01-24 | 50,900 | 1.68 | 1.68 | 1.62 | 1.66 | 00:00:00 | | 2006-01-25 | 253,700 | 1.69 | 1.74 | 1.66 | 1.74 | 00:00:00 | | 2006-01-26 | 159,400 | 1.74 | 1.78 | 1.73 | 1.78 | 00:00:00 | | 2006-01-27 | 436,000 | 1.79 | 1.95 | 1.78 | 1.95 | 00:00:00 | | 2006-01-30 | 313,000 | 2.00 | 2.04 | 1.94 | 2.00 | 00:00:00 | | 2006-01-31 | 145,700 | 1.97 | 2.00 | 1.93 | 1.94 | 00:00:00 | | 2006-02-01 | 76,700 | 1.92 | 1.94 | 1.85 | 1.90 | 00:00:00 | | 2006-02-02 | 122,800 | 1.91 | 1.96 | 1.91 | 1.96 | 00:00:00 | | 2006-02-03 | 758,600 | 1.94 | 2.28 | 1.94 | 2.23 | 00:00:00 | | 2006-02-06 | 400,400 | 2.25 | 2.44 | 2.25 | 2.42 | 00:00:00 | | 2006-02-07 | 218,400 | 2.50 | 2.50 | 2.08 | 2.19 | 00:00:00 | | 2006-02-08 | 224,800 | 2.31 | 2.31 | 2.02 | 2.11 | 00:00:00 | | 2006-02-09 | 136,800 | 2.17 | 2.23 | 2.13 | 2.15 | 00:00:00 | | 2006-02-10 | 91,300 | 2.18 | 2.18 | 1.95 | 2.01 | 00:00:00 | | 2006-02-13 | 81,800 | 1.94 | 2.03 | 1.92 | 1.92 | 00:00:00 | | 2006-02-14 | 72,600 | 1.92 | 1.97 | 1.91 | 1.97 | 00:00:00 | | 2006-02-15 | 37,500 | 1.97 | 1.99 | 1.92 | 1.92 | 00:00:00 | | 2006-02-16 | 57,700 | 1.90 | 2.00 | 1.90 | 1.95 | 00:00:00 | | 2006-02-17 | 60,500 | 2.02 | 2.02 | 1.94 | 1.99 | 00:00:00 | | 2006-02-20 | 46,000 | 1.99 | 1.99 | 1.92 | 1.92 | 00:00:00 | | 2006-02-21 | 50,000 | 1.97 | 2.05 | 1.95 | 2.05 | 00:00:00 | | 2006-02-22 | 35,100 | 1.99 | 2.03 | 1.94 | 2.00 | 00:00:00 | | 2006-02-23 | 3,500 | 1.99 | 1.99 | 1.95 | 1.95 | 00:00:00 | | 2006-02-24 | 51,700 | 1.96 | 2.02 | 1.94 | 1.99 | 00:00:00 | | 2006-02-27 | 177,600 | 2.08 | 2.17 | 2.00 | 2.16 | 00:00:00 | | 2006-02-28 | 175,100 | 2.16 | 2.25 | 2.16 | 2.20 | 00:00:00 | | 2006-03-01 | 145,200 | 2.24 | 2.30 | 2.15 | 2.15 | 00:00:00 | | 2006-03-02 | 655,400 | 2.10 | 2.43 | 2.06 | 2.39 | 00:00:00 | | 2006-03-03 | 430,700 | 2.45 | 2.53 | 2.42 | 2.48 | 00:00:00 | | 2006-03-06 | 665,100 | 2.64 | 2.94 | 2.60 | 2.78 | 00:00:00 | | 2006-03-07 | 213,800 | 2.88 | 2.88 | 2.60 | 2.62 | 00:00:00 | | 2006-03-08 | 221,700 | 2.62 | 2.65 | 2.50 | 2.62 | 00:00:00 | | 2006-03-09 | 111,900 | 2.65 | 2.75 | 2.60 | 2.61 | 00:00:00 | | 2006-03-10 | 80,600 | 2.54 | 2.57 | 2.48 | 2.56 | 00:00:00 | | 2006-03-13 | 54,700 | 2.60 | 2.69 | 2.60 | 2.65 | 00:00:00 | | 2006-03-14 | 47,500 | 2.61 | 2.73 | 2.60 | 2.73 | 00:00:00 | | 2006-03-15 | 178,500 | 2.73 | 2.83 | 2.70 | 2.83 | 00:00:00 | | 2006-03-16 | 110,800 | 2.80 | 2.80 | 2.68 | 2.80 | 00:00:00 | | 2006-03-17 | 61,700 | 2.80 | 2.80 | 2.70 | 2.79 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
