|
 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 | | 2006-03-17 | 61,700 | 2.80 | 2.80 | 2.70 | 2.79 | 00:00:00 | | 2006-03-20 | 80,500 | 2.75 | 2.76 | 2.70 | 2.73 | 00:00:00 | | 2006-03-21 | 86,300 | 2.71 | 2.79 | 2.65 | 2.69 | 00:00:00 | | 2006-03-22 | 51,500 | 2.61 | 2.64 | 2.47 | 2.52 | 00:00:00 | | 2006-03-23 | 85,900 | 2.60 | 2.61 | 2.50 | 2.54 | 00:00:00 | | 2006-03-24 | 33,100 | 2.64 | 2.72 | 2.60 | 2.60 | 00:00:00 | | 2006-03-27 | 76,500 | 2.68 | 2.76 | 2.60 | 2.70 | 00:00:00 | | 2006-03-28 | 102,200 | 2.70 | 2.79 | 2.62 | 2.65 | 00:00:00 | | 2006-03-29 | 56,400 | 2.65 | 2.65 | 2.57 | 2.58 | 00:00:00 | | 2006-03-30 | 379,200 | 2.60 | 2.98 | 2.60 | 2.98 | 00:00:00 | | 2006-03-31 | 179,600 | 3.00 | 3.05 | 2.90 | 2.99 | 00:00:00 | | 2006-04-03 | 191,900 | 3.00 | 3.17 | 2.93 | 3.01 | 00:00:00 | | 2006-04-04 | 58,300 | 2.86 | 2.99 | 2.86 | 2.90 | 00:00:00 | | 2006-04-05 | 34,000 | 2.95 | 2.99 | 2.93 | 2.99 | 00:00:00 | | 2006-04-06 | 104,300 | 3.01 | 3.10 | 3.01 | 3.07 | 00:00:00 | | 2006-04-07 | 68,800 | 3.09 | 3.09 | 2.93 | 2.99 | 00:00:00 | | 2006-04-10 | 64,900 | 3.03 | 3.03 | 2.91 | 2.92 | 00:00:00 | | 2006-04-11 | 351,400 | 2.91 | 2.95 | 2.55 | 2.68 | 00:00:00 | | 2006-04-12 | 43,000 | 2.77 | 2.79 | 2.72 | 2.73 | 00:00:00 | | 2006-04-13 | 29,600 | 2.64 | 2.79 | 2.59 | 2.79 | 00:00:00 | | 2006-04-17 | 41,300 | 2.94 | 2.94 | 2.82 | 2.82 | 00:00:00 | | 2006-04-18 | 47,700 | 2.93 | 2.93 | 2.83 | 2.85 | 00:00:00 | | 2006-04-19 | 62,700 | 2.90 | 2.94 | 2.87 | 2.92 | 00:00:00 | | 2006-04-20 | 87,800 | 2.95 | 2.95 | 2.71 | 2.76 | 00:00:00 | | 2006-04-21 | 39,700 | 2.89 | 2.89 | 2.70 | 2.72 | 00:00:00 | | 2006-04-24 | 61,600 | 2.64 | 2.67 | 2.57 | 2.58 | 00:00:00 | | 2006-04-25 | 45,700 | 2.61 | 2.82 | 2.60 | 2.68 | 00:00:00 | | 2006-04-26 | 42,200 | 2.72 | 2.72 | 2.57 | 2.63 | 00:00:00 | | 2006-04-27 | 75,100 | 2.52 | 2.55 | 2.48 | 2.48 | 00:00:00 | | 2006-04-28 | 109,600 | 2.46 | 2.62 | 2.42 | 2.55 | 00:00:00 | | 2006-05-01 | 58,100 | 2.65 | 2.73 | 2.42 | 2.42 | 00:00:00 | | 2006-05-02 | 97,500 | 2.65 | 2.65 | 2.26 | 2.26 | 00:00:00 | | 2006-05-03 | 80,100 | 2.33 | 2.46 | 2.33 | 2.36 | 00:00:00 | | 2006-05-04 | 134,900 | 2.36 | 2.36 | 2.17 | 2.27 | 00:00:00 | | 2006-05-05 | 111,600 | 2.22 | 2.22 | 2.13 | 2.20 | 00:00:00 | | 2006-05-08 | 169,700 | 2.25 | 2.29 | 2.09 | 2.16 | 00:00:00 | | 2006-05-09 | 142,000 | 2.15 | 2.39 | 2.14 | 2.35 | 00:00:00 | | 2006-05-10 | 138,100 | 2.48 | 2.49 | 2.35 | 2.40 | 00:00:00 | | 2006-05-11 | 91,500 | 2.54 | 2.54 | 2.37 | 2.37 | 00:00:00 | | 2006-05-12 | 50,800 | 2.34 | 2.34 | 2.16 | 2.29 | 00:00:00 | | 2006-05-15 | 74,500 | 2.14 | 2.25 | 2.10 | 2.12 | 00:00:00 | | 2006-05-16 | 148,400 | 2.10 | 2.28 | 1.48 | 1.99 | 00:00:00 | | 2006-05-17 | 168,500 | 2.14 | 2.21 | 1.70 | 2.00 | 00:00:00 | | 2006-05-18 | 30,800 | 1.85 | 2.09 | 1.80 | 2.00 | 00:00:00 | | 2006-05-19 | 73,400 | 1.94 | 2.00 | 1.72 | 1.95 | 00:00:00 | | 2006-05-23 | 31,200 | 1.98 | 2.09 | 1.85 | 2.09 | 00:00:00 | | 2006-05-24 | 42,000 | 2.05 | 2.05 | 1.85 | 2.00 | 00:00:00 | | 2006-05-25 | 28,100 | 2.15 | 2.15 | 1.98 | 1.99 | 00:00:00 | | 2006-05-26 | 15,400 | 2.18 | 2.18 | 1.98 | 1.99 | 00:00:00 | | 2006-05-29 | 26,800 | 2.09 | 2.09 | 1.96 | 1.96 | 00:00:00 | | 2006-05-30 | 26,600 | 2.01 | 2.09 | 1.92 | 1.94 | 00:00:00 | | 2006-05-31 | 36,100 | 1.87 | 1.99 | 1.85 | 1.91 | 00:00:00 | | 2006-06-01 | 47,300 | 1.85 | 1.90 | 1.75 | 1.85 | 00:00:00 | | 2006-06-02 | 10,300 | 1.90 | 1.92 | 1.85 | 1.92 | 00:00:00 | | 2006-06-05 | 76,000 | 1.90 | 1.90 | 1.70 | 1.83 | 00:00:00 | | 2006-06-06 | 45,800 | 1.74 | 1.74 | 1.68 | 1.73 | 00:00:00 | | 2006-06-07 | 197,400 | 1.66 | 1.66 | 1.55 | 1.60 | 00:00:00 | | 2006-06-08 | 70,900 | 1.54 | 1.60 | 1.50 | 1.60 | 00:00:00 | | 2006-06-09 | 85,400 | 1.60 | 1.74 | 1.60 | 1.71 | 00:00:00 | | 2006-06-12 | 62,700 | 1.71 | 1.71 | 1.52 | 1.59 | 00:00:00 | | 2006-06-13 | 251,900 | 1.40 | 1.50 | 1.31 | 1.50 | 00:00:00 | | 2006-06-14 | 174,000 | 1.51 | 1.61 | 1.50 | 1.50 | 00:00:00 | | 2006-06-15 | 67,500 | 1.47 | 1.70 | 1.47 | 1.62 | 00:00:00 | | 2006-06-16 | 15,200 | 1.62 | 1.62 | 1.54 | 1.54 | 00:00:00 | | 2006-06-19 | 22,500 | 1.50 | 1.50 | 1.50 | 1.50 | 00:00:00 | | 2006-06-20 | 14,500 | 1.50 | 1.58 | 1.46 | 1.54 | 00:00:00 | | 2006-06-21 | 40,900 | 1.45 | 1.55 | 1.43 | 1.54 | 00:00:00 | | 2006-06-22 | 19,800 | 1.55 | 1.59 | 1.50 | 1.55 | 00:00:00 | | 2006-06-23 | 33,200 | 1.55 | 1.55 | 1.47 | 1.52 | 00:00:00 | | 2006-06-26 | 8,300 | 1.50 | 1.53 | 1.45 | 1.50 | 00:00:00 | | 2006-06-27 | 38,700 | 1.46 | 1.53 | 1.46 | 1.47 | 00:00:00 | | 2006-06-28 | 50,300 | 1.46 | 1.46 | 1.40 | 1.45 | 00:00:00 | | 2006-06-29 | 50,300 | 1.42 | 1.42 | 1.37 | 1.42 | 00:00:00 | | 2006-06-30 | 62,500 | 1.35 | 1.43 | 1.35 | 1.43 | 00:00:00 | | 2006-07-04 | 19,100 | 1.40 | 1.40 | 1.36 | 1.36 | 00:00:00 | | 2006-07-05 | 75,300 | 1.35 | 1.35 | 1.32 | 1.32 | 00:00:00 | | 2006-07-06 | 86,900 | 1.30 | 1.33 | 1.22 | 1.31 | 00:00:00 | | 2006-07-07 | 61,800 | 1.31 | 1.35 | 1.28 | 1.35 | 00:00:00 | | 2006-07-10 | 39,600 | 1.32 | 1.42 | 1.30 | 1.34 | 00:00:00 | | 2006-07-11 | 57,100 | 1.38 | 1.43 | 1.35 | 1.37 | 00:00:00 | | 2006-07-12 | 89,400 | 1.46 | 1.49 | 1.36 | 1.42 | 00:00:00 | | 2006-07-13 | 40,300 | 1.44 | 1.47 | 1.41 | 1.47 | 00:00:00 | | 2006-07-14 | 49,900 | 1.41 | 1.47 | 1.40 | 1.46 | 00:00:00 | | 2006-07-17 | 21,500 | 1.38 | 1.46 | 1.38 | 1.43 | 00:00:00 | | 2006-07-18 | 41,500 | 1.37 | 1.40 | 1.32 | 1.37 | 00:00:00 | | 2006-07-19 | 49,800 | 1.31 | 1.39 | 1.31 | 1.39 | 00:00:00 | | 2006-07-20 | 88,100 | 1.34 | 1.34 | 1.25 | 1.32 | 00:00:00 | | 2006-07-21 | 14,000 | 1.31 | 1.36 | 1.30 | 1.32 | 00:00:00 | | 2006-07-24 | 77,000 | 1.32 | 1.32 | 1.27 | 1.30 | 00:00:00 | | 2006-07-25 | 13,600 | 1.29 | 1.30 | 1.29 | 1.30 | 00:00:00 | | 2006-07-26 | 54,600 | 1.26 | 1.32 | 1.26 | 1.30 | 00:00:00 | | 2006-07-27 | 61,000 | 1.31 | 1.33 | 1.28 | 1.30 | 00:00:00 | | 2006-07-28 | 60,200 | 1.27 | 1.33 | 1.24 | 1.32 | 00:00:00 | | 2006-07-31 | 21,000 | 1.29 | 1.35 | 1.29 | 1.32 | 00:00:00 | | 2006-08-01 | 238,000 | 1.35 | 1.55 | 1.35 | 1.55 | 00:00:00 | | 2006-08-02 | 452,100 | 1.55 | 1.70 | 1.54 | 1.69 | 00:00:00 | | 2006-08-03 | 120,900 | 1.68 | 1.77 | 1.61 | 1.66 | 00:00:00 | | 2006-08-04 | 100,200 | 1.64 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2006-08-08 | 51,200 | 1.69 | 1.69 | 1.62 | 1.65 | 00:00:00 | | 2006-08-09 | 143,800 | 1.65 | 1.65 | 1.52 | 1.65 | 00:00:00 | | 2006-08-10 | 9,800 | 1.56 | 1.60 | 1.56 | 1.60 | 00:00:00 | | 2006-08-11 | 81,200 | 1.53 | 1.62 | 1.53 | 1.59 | 00:00:00 | | 2006-08-14 | 87,400 | 1.61 | 1.62 | 1.59 | 1.59 | 00:00:00 | | 2006-08-15 | 81,500 | 1.64 | 1.64 | 1.55 | 1.55 | 00:00:00 | | 2006-08-16 | 72,000 | 1.60 | 1.60 | 1.57 | 1.58 | 00:00:00 | | 2006-08-17 | 44,400 | 1.58 | 1.65 | 1.58 | 1.60 | 00:00:00 | | 2006-08-18 | 94,300 | 1.60 | 1.71 | 1.60 | 1.71 | 00:00:00 | | 2006-08-21 | 111,100 | 1.68 | 1.78 | 1.68 | 1.78 | 00:00:00 | | 2006-08-22 | 43,700 | 1.80 | 1.82 | 1.72 | 1.79 | 00:00:00 | | 2006-08-23 | 23,200 | 1.82 | 1.83 | 1.76 | 1.77 | 00:00:00 | | 2006-08-24 | 48,200 | 1.75 | 1.78 | 1.70 | 1.70 | 00:00:00 | | 2006-08-25 | 19,700 | 1.72 | 1.72 | 1.61 | 1.70 | 00:00:00 | | 2006-08-28 | 23,000 | 1.74 | 1.74 | 1.63 | 1.63 | 00:00:00 | | 2006-08-29 | 14,700 | 1.65 | 1.65 | 1.60 | 1.60 | 00:00:00 | | 2006-08-30 | 40,800 | 1.59 | 1.67 | 1.58 | 1.67 | 00:00:00 | | 2006-08-31 | 33,400 | 1.68 | 1.72 | 1.62 | 1.72 | 00:00:00 | | 2006-09-01 | 80,400 | 1.74 | 1.82 | 1.69 | 1.81 | 00:00:00 | | 2006-09-05 | 112,000 | 1.80 | 2.05 | 1.80 | 1.97 | 00:00:00 | | 2006-09-06 | 120,800 | 1.93 | 2.05 | 1.92 | 1.99 | 00:00:00 | | 2006-09-07 | 237,500 | 1.99 | 1.99 | 1.87 | 1.89 | 00:00:00 | | 2006-09-08 | 50,400 | 1.87 | 1.92 | 1.82 | 1.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
