|
 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 | | 2008-02-13 | 45,800 | 0.90 | 0.96 | 0.90 | 0.96 | 00:00:00 | | 2008-02-14 | 21,000 | 0.94 | 0.99 | 0.94 | 0.99 | 00:00:00 | | 2008-02-15 | 190,400 | 0.99 | 1.04 | 0.93 | 1.00 | 00:00:00 | | 2008-02-19 | 206,500 | 1.00 | 1.05 | 1.00 | 1.02 | 00:00:00 | | 2008-02-20 | 56,600 | 1.04 | 1.09 | 1.03 | 1.09 | 00:00:00 | | 2008-02-21 | 154,000 | 1.09 | 1.14 | 1.05 | 1.08 | 00:00:00 | | 2008-02-22 | 33,400 | 1.12 | 1.15 | 1.08 | 1.15 | 00:00:00 | | 2008-02-25 | 84,200 | 1.13 | 1.20 | 1.07 | 1.19 | 00:00:00 | | 2008-02-26 | 90,000 | 1.24 | 1.24 | 1.16 | 1.16 | 00:00:00 | | 2008-02-27 | 18,600 | 1.15 | 1.16 | 1.13 | 1.15 | 00:00:00 | | 2008-02-28 | 79,100 | 1.17 | 1.18 | 1.10 | 1.18 | 00:00:00 | | 2008-02-29 | 46,600 | 1.16 | 1.22 | 1.15 | 1.16 | 00:00:00 | | 2008-03-03 | 14,900 | 1.16 | 1.23 | 1.15 | 1.21 | 00:00:00 | | 2008-03-04 | 135,300 | 1.18 | 1.25 | 1.10 | 1.12 | 00:00:00 | | 2008-03-05 | 54,600 | 1.14 | 1.20 | 1.14 | 1.17 | 00:00:00 | | 2008-03-06 | 281,600 | 1.21 | 1.35 | 1.18 | 1.32 | 00:00:00 | | 2008-03-07 | 269,800 | 1.40 | 1.49 | 1.40 | 1.40 | 00:00:00 | | 2008-03-10 | 168,100 | 1.45 | 1.45 | 1.27 | 1.34 | 00:00:00 | | 2008-03-11 | 137,800 | 1.27 | 1.40 | 1.27 | 1.37 | 00:00:00 | | 2008-03-12 | 65,000 | 1.36 | 1.40 | 1.36 | 1.38 | 00:00:00 | | 2008-03-13 | 99,700 | 1.40 | 1.42 | 1.36 | 1.42 | 00:00:00 | | 2008-03-14 | 563,100 | 1.47 | 1.65 | 1.46 | 1.65 | 00:00:00 | | 2008-03-17 | 376,300 | 1.74 | 1.80 | 1.65 | 1.72 | 00:00:00 | | 2008-03-18 | 219,200 | 1.70 | 1.78 | 1.49 | 1.50 | 00:00:00 | | 2008-03-19 | 196,300 | 1.55 | 1.55 | 1.40 | 1.41 | 00:00:00 | | 2008-03-20 | 191,300 | 1.41 | 1.41 | 1.28 | 1.30 | 00:00:00 | | 2008-03-24 | 53,200 | 1.30 | 1.43 | 1.30 | 1.43 | 00:00:00 | | 2008-03-25 | 77,800 | 1.46 | 1.57 | 1.46 | 1.54 | 00:00:00 | | 2008-03-26 | 74,800 | 1.56 | 1.63 | 1.53 | 1.54 | 00:00:00 | | 2008-03-27 | 95,100 | 1.55 | 1.60 | 1.53 | 1.60 | 00:00:00 | | 2008-03-28 | 44,700 | 1.57 | 1.60 | 1.53 | 1.55 | 00:00:00 | | 2008-03-31 | 72,200 | 1.50 | 1.54 | 1.43 | 1.47 | 00:00:00 | | 2008-04-01 | 92,000 | 1.45 | 1.45 | 1.33 | 1.41 | 00:00:00 | | 2008-04-02 | 33,700 | 1.45 | 1.49 | 1.41 | 1.48 | 00:00:00 | | 2008-04-03 | 126,600 | 1.60 | 1.61 | 1.54 | 1.56 | 00:00:00 | | 2008-04-04 | 21,600 | 1.56 | 1.56 | 1.53 | 1.53 | 00:00:00 | | 2008-04-07 | 48,600 | 1.50 | 1.55 | 1.47 | 1.47 | 00:00:00 | | 2008-04-08 | 59,400 | 1.43 | 1.45 | 1.38 | 1.45 | 00:00:00 | | 2008-04-09 | 159,000 | 1.48 | 1.57 | 1.47 | 1.57 | 00:00:00 | | 2008-04-10 | 60,400 | 1.60 | 1.60 | 1.52 | 1.52 | 00:00:00 | | 2008-04-11 | 50,500 | 1.57 | 1.57 | 1.47 | 1.48 | 00:00:00 | | 2008-04-14 | 37,900 | 1.45 | 1.48 | 1.44 | 1.44 | 00:00:00 | | 2008-04-15 | 47,900 | 1.44 | 1.44 | 1.37 | 1.42 | 00:00:00 | | 2008-04-16 | 57,100 | 1.42 | 1.45 | 1.40 | 1.42 | 00:00:00 | | 2008-04-17 | 52,600 | 1.47 | 1.52 | 1.43 | 1.52 | 00:00:00 | | 2008-04-18 | 33,800 | 1.51 | 1.51 | 1.41 | 1.41 | 00:00:00 | | 2008-04-21 | 50,800 | 1.43 | 1.43 | 1.38 | 1.38 | 00:00:00 | | 2008-04-22 | 18,200 | 1.36 | 1.40 | 1.35 | 1.36 | 00:00:00 | | 2008-04-23 | 51,300 | 1.35 | 1.39 | 1.33 | 1.33 | 00:00:00 | | 2008-04-24 | 92,600 | 1.31 | 1.31 | 1.17 | 1.17 | 00:00:00 | | 2008-04-25 | 26,300 | 1.24 | 1.30 | 1.24 | 1.30 | 00:00:00 | | 2008-04-28 | 39,300 | 1.30 | 1.34 | 1.26 | 1.28 | 00:00:00 | | 2008-04-29 | 85,100 | 1.28 | 1.29 | 1.15 | 1.22 | 00:00:00 | | 2008-04-30 | 38,600 | 1.18 | 1.28 | 1.18 | 1.28 | 00:00:00 | | 2008-05-01 | 33,200 | 1.24 | 1.24 | 1.21 | 1.23 | 00:00:00 | | 2008-05-02 | 76,500 | 1.19 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2008-05-05 | 90,200 | 1.20 | 1.21 | 1.16 | 1.20 | 00:00:00 | | 2008-05-06 | 5,700 | 1.18 | 1.19 | 1.17 | 1.17 | 00:00:00 | | 2008-05-07 | 6,300 | 1.17 | 1.18 | 1.16 | 1.16 | 00:00:00 | | 2008-05-08 | 23,200 | 1.20 | 1.20 | 1.17 | 1.17 | 00:00:00 | | 2008-05-09 | 34,500 | 1.18 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2008-05-12 | 147,000 | 1.22 | 1.23 | 1.09 | 1.10 | 00:00:00 | | 2008-05-13 | 122,900 | 1.24 | 1.24 | 1.07 | 1.10 | 00:00:00 | | 2008-05-14 | 19,800 | 1.10 | 1.10 | 1.07 | 1.08 | 00:00:00 | | 2008-05-15 | 39,000 | 1.09 | 1.11 | 1.08 | 1.11 | 00:00:00 | | 2008-05-16 | 44,900 | 1.12 | 1.20 | 1.11 | 1.20 | 00:00:00 | | 2008-05-20 | 25,000 | 1.28 | 1.28 | 1.21 | 1.24 | 00:00:00 | | 2008-05-21 | 12,200 | 1.21 | 1.26 | 1.21 | 1.23 | 00:00:00 | | 2008-05-22 | 7,600 | 1.23 | 1.27 | 1.23 | 1.27 | 00:00:00 | | 2008-05-23 | 17,200 | 1.29 | 1.29 | 1.25 | 1.27 | 00:00:00 | | 2008-05-26 | 14,100 | 1.29 | 1.29 | 1.25 | 1.25 | 00:00:00 | | 2008-05-27 | 1,400 | 1.25 | 1.25 | 1.24 | 1.24 | 00:00:00 | | 2008-05-28 | 13,500 | 1.23 | 1.25 | 1.20 | 1.23 | 00:00:00 | | 2008-05-29 | 4,000 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2008-05-30 | 4,300 | 1.20 | 1.25 | 1.20 | 1.23 | 00:00:00 | | 2008-06-02 | 8,700 | 1.23 | 1.27 | 1.23 | 1.24 | 00:00:00 | | 2008-06-03 | 5,900 | 1.26 | 1.28 | 1.26 | 1.26 | 00:00:00 | | 2008-06-04 | 8,200 | 1.25 | 1.27 | 1.25 | 1.27 | 00:00:00 | | 2008-06-05 | 3,900 | 1.26 | 1.27 | 1.25 | 1.27 | 00:00:00 | | 2008-06-06 | 15,000 | 1.27 | 1.28 | 1.26 | 1.28 | 00:00:00 | | 2008-06-09 | 12,800 | 1.24 | 1.28 | 1.24 | 1.26 | 00:00:00 | | 2008-06-10 | 19,800 | 1.20 | 1.22 | 1.16 | 1.20 | 00:00:00 | | 2008-06-11 | 13,600 | 1.18 | 1.21 | 1.14 | 1.15 | 00:00:00 | | 2008-06-12 | 10,800 | 1.14 | 1.15 | 1.12 | 1.15 | 00:00:00 | | 2008-06-13 | 47,600 | 1.11 | 1.11 | 1.06 | 1.10 | 00:00:00 | | 2008-06-16 | 18,800 | 1.12 | 1.13 | 1.10 | 1.10 | 00:00:00 | | 2008-06-17 | 16,400 | 1.08 | 1.10 | 1.06 | 1.10 | 00:00:00 | | 2008-06-18 | 14,500 | 1.09 | 1.09 | 1.06 | 1.06 | 00:00:00 | | 2008-06-19 | 42,600 | 1.07 | 1.07 | 1.03 | 1.05 | 00:00:00 | | 2008-06-20 | 13,000 | 1.05 | 1.05 | 1.02 | 1.02 | 00:00:00 | | 2008-06-23 | 25,400 | 1.01 | 1.04 | 1.00 | 1.03 | 00:00:00 | | 2008-06-24 | 7,300 | 1.02 | 1.03 | 1.02 | 1.03 | 00:00:00 | | 2008-06-25 | 11,200 | 1.08 | 1.08 | 1.01 | 1.01 | 00:00:00 | | 2008-06-26 | 30,300 | 1.05 | 1.11 | 1.05 | 1.11 | 00:00:00 | | 2008-06-27 | 14,700 | 1.13 | 1.16 | 1.12 | 1.15 | 00:00:00 | | 2008-06-30 | 19,100 | 1.11 | 1.19 | 1.11 | 1.11 | 00:00:00 | | 2008-07-02 | 13,600 | 1.10 | 1.10 | 1.08 | 1.08 | 00:00:00 | | 2008-07-03 | 200 | 1.16 | 1.16 | 1.16 | 1.16 | 00:00:00 | | 2008-07-04 | 4,100 | 1.05 | 1.05 | 1.03 | 1.03 | 00:00:00 | | 2008-07-07 | 8,400 | 1.05 | 1.06 | 1.03 | 1.05 | 00:00:00 | | 2008-07-08 | 57,600 | 1.10 | 1.10 | 1.00 | 1.01 | 00:00:00 | | 2008-07-09 | 18,200 | 0.99 | 1.04 | 0.99 | 1.04 | 00:00:00 | | 2008-07-10 | 8,000 | 1.07 | 1.07 | 1.01 | 1.01 | 00:00:00 | | 2008-07-11 | 29,100 | 1.01 | 1.06 | 1.01 | 1.01 | 00:00:00 | | 2008-07-14 | 41,400 | 1.04 | 1.05 | 1.00 | 1.00 | 00:00:00 | | 2008-07-15 | 35,300 | 1.04 | 1.04 | 0.98 | 1.00 | 00:00:00 | | 2008-07-16 | 37,800 | 1.04 | 1.04 | 0.96 | 0.97 | 00:00:00 | | 2008-07-17 | 45,300 | 0.97 | 0.97 | 0.93 | 0.93 | 00:00:00 | | 2008-07-18 | 23,700 | 0.94 | 0.94 | 0.89 | 0.90 | 00:00:00 | | 2008-07-21 | 500 | 0.90 | 0.90 | 0.90 | 0.90 | 00:00:00 | | 2008-07-22 | 6,900 | 0.91 | 0.95 | 0.90 | 0.95 | 00:00:00 | | 2008-07-23 | 5,600 | 0.92 | 0.92 | 0.90 | 0.90 | 00:00:00 | | 2008-07-24 | 13,700 | 0.89 | 0.91 | 0.88 | 0.88 | 00:00:00 | | 2008-07-25 | 30,100 | 0.88 | 0.93 | 0.88 | 0.89 | 00:00:00 | | 2008-07-28 | 61,400 | 0.90 | 1.00 | 0.90 | 0.99 | 00:00:00 | | 2008-07-29 | 0 | 0.99 | 0.99 | 0.99 | 0.99 | 00:00:00 | | 2008-07-30 | 29,900 | 0.96 | 0.96 | 0.92 | 0.94 | 00:00:00 | | 2008-07-31 | 10,200 | 0.90 | 0.94 | 0.90 | 0.94 | 00:00:00 | | 2008-08-01 | 22,100 | 0.92 | 0.95 | 0.91 | 0.95 | 00:00:00 | | 2008-08-05 | 5,000 | 0.95 | 0.95 | 0.93 | 0.93 | 00:00:00 | | 2008-08-06 | 7,300 | 0.94 | 0.94 | 0.93 | 0.93 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
