|
 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 | | 2008-08-06 | 7,300 | 0.94 | 0.94 | 0.93 | 0.93 | 00:00:00 | | 2008-08-07 | 54,500 | 0.92 | 0.99 | 0.91 | 0.99 | 00:00:00 | | 2008-08-08 | 23,200 | 0.92 | 0.93 | 0.92 | 0.92 | 00:00:00 | | 2008-08-11 | 11,500 | 0.95 | 0.95 | 0.89 | 0.89 | 00:00:00 | | 2008-08-12 | 33,100 | 0.89 | 0.91 | 0.88 | 0.89 | 00:00:00 | | 2008-08-13 | 20,300 | 0.90 | 0.91 | 0.90 | 0.91 | 00:00:00 | | 2008-08-14 | 73,300 | 0.93 | 0.93 | 0.84 | 0.87 | 00:00:00 | | 2008-08-15 | 56,400 | 0.84 | 0.84 | 0.79 | 0.82 | 00:00:00 | | 2008-08-18 | 1,500 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2008-08-19 | 19,900 | 0.81 | 0.81 | 0.78 | 0.81 | 00:00:00 | | 2008-08-20 | 0 | 0.81 | 0.81 | 0.81 | 0.81 | 00:00:00 | | 2008-08-21 | 4,500 | 0.87 | 0.87 | 0.82 | 0.82 | 00:00:00 | | 2008-08-22 | 22,800 | 0.88 | 0.88 | 0.82 | 0.83 | 00:00:00 | | 2008-08-25 | 2,800 | 0.84 | 0.84 | 0.84 | 0.84 | 00:00:00 | | 2008-08-26 | 5,000 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2008-08-27 | 0 | 0.82 | 0.82 | 0.82 | 0.82 | 00:00:00 | | 2008-08-28 | 12,300 | 0.89 | 0.89 | 0.83 | 0.85 | 00:00:00 | | 2008-08-29 | 9,200 | 0.87 | 0.89 | 0.85 | 0.85 | 00:00:00 | | 2008-09-02 | 8,500 | 0.81 | 0.89 | 0.81 | 0.82 | 00:00:00 | | 2008-09-03 | 24,300 | 0.74 | 0.80 | 0.73 | 0.79 | 00:00:00 | | 2008-09-04 | 9,700 | 0.78 | 0.78 | 0.70 | 0.75 | 00:00:00 | | 2008-09-05 | 7,000 | 0.70 | 0.72 | 0.69 | 0.72 | 00:00:00 | | 2008-09-08 | 54,200 | 0.72 | 0.80 | 0.69 | 0.70 | 00:00:00 | | 2008-09-09 | 82,900 | 0.73 | 0.73 | 0.65 | 0.66 | 00:00:00 | | 2008-09-10 | 19,700 | 0.61 | 0.65 | 0.60 | 0.60 | 00:00:00 | | 2008-09-11 | 18,100 | 0.59 | 0.59 | 0.53 | 0.58 | 00:00:00 | | 2008-09-12 | 50,400 | 0.54 | 0.57 | 0.51 | 0.57 | 00:00:00 | | 2008-09-15 | 11,200 | 0.57 | 0.58 | 0.50 | 0.52 | 00:00:00 | | 2008-09-16 | 85,400 | 0.48 | 0.48 | 0.40 | 0.43 | 00:00:00 | | 2008-09-17 | 90,300 | 0.56 | 0.56 | 0.46 | 0.50 | 00:00:00 | | 2008-09-18 | 140,200 | 0.58 | 0.58 | 0.50 | 0.55 | 00:00:00 | | 2008-09-19 | 47,500 | 0.56 | 0.59 | 0.55 | 0.56 | 00:00:00 | | 2008-09-22 | 28,100 | 0.60 | 0.67 | 0.60 | 0.66 | 00:00:00 | | 2008-09-23 | 5,500 | 0.70 | 0.72 | 0.67 | 0.70 | 00:00:00 | | 2008-09-24 | 37,600 | 0.74 | 0.82 | 0.74 | 0.79 | 00:00:00 | | 2008-09-25 | 9,500 | 0.79 | 0.79 | 0.73 | 0.73 | 00:00:00 | | 2008-09-26 | 9,000 | 0.72 | 0.73 | 0.72 | 0.72 | 00:00:00 | | 2008-09-29 | 4,800 | 0.68 | 0.69 | 0.67 | 0.69 | 00:00:00 | | 2008-09-30 | 21,600 | 0.61 | 0.65 | 0.61 | 0.65 | 00:00:00 | | 2008-10-01 | 0 | 0.65 | 0.65 | 0.65 | 0.65 | 00:00:00 | | 2008-10-02 | 21,200 | 0.60 | 0.64 | 0.58 | 0.60 | 00:00:00 | | 2008-10-03 | 4,600 | 0.60 | 0.60 | 0.57 | 0.57 | 00:00:00 | | 2008-10-06 | 33,400 | 0.55 | 0.55 | 0.45 | 0.50 | 00:00:00 | | 2008-10-07 | 19,600 | 0.47 | 0.50 | 0.46 | 0.46 | 00:00:00 | | 2008-10-08 | 44,600 | 0.50 | 0.50 | 0.44 | 0.47 | 00:00:00 | | 2008-10-09 | 3,200 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2008-10-10 | 74,400 | 0.50 | 0.50 | 0.44 | 0.45 | 00:00:00 | | 2008-10-14 | 54,300 | 0.50 | 0.55 | 0.50 | 0.50 | 00:00:00 | | 2008-10-15 | 14,500 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2008-10-16 | 74,000 | 0.46 | 0.47 | 0.40 | 0.44 | 00:00:00 | | 2008-10-17 | 6,400 | 0.42 | 0.44 | 0.42 | 0.44 | 00:00:00 | | 2008-10-20 | 3,000 | 0.52 | 0.52 | 0.47 | 0.47 | 00:00:00 | | 2008-10-21 | 29,900 | 0.42 | 0.46 | 0.42 | 0.44 | 00:00:00 | | 2008-10-22 | 32,100 | 0.46 | 0.46 | 0.30 | 0.39 | 00:00:00 | | 2008-10-23 | 31,200 | 0.40 | 0.42 | 0.30 | 0.40 | 00:00:00 | | 2008-10-24 | 315,700 | 0.26 | 0.30 | 0.25 | 0.27 | 00:00:00 | | 2008-10-27 | 9,100 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2008-10-28 | 32,700 | 0.29 | 0.30 | 0.25 | 0.27 | 00:00:00 | | 2008-10-29 | 42,500 | 0.30 | 0.33 | 0.29 | 0.30 | 00:00:00 | | 2008-10-30 | 58,800 | 0.35 | 0.35 | 0.31 | 0.31 | 00:00:00 | | 2008-10-31 | 26,200 | 0.35 | 0.39 | 0.32 | 0.39 | 00:00:00 | | 2008-11-03 | 22,700 | 0.31 | 0.39 | 0.31 | 0.38 | 00:00:00 | | 2008-11-04 | 18,200 | 0.40 | 0.45 | 0.40 | 0.42 | 00:00:00 | | 2008-11-05 | 3,000 | 0.45 | 0.45 | 0.42 | 0.42 | 00:00:00 | | 2008-11-06 | 26,800 | 0.40 | 0.47 | 0.40 | 0.42 | 00:00:00 | | 2008-11-07 | 500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2008-11-10 | 13,900 | 0.49 | 0.49 | 0.46 | 0.46 | 00:00:00 | | 2008-11-11 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2008-11-12 | 3,900 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2008-11-13 | 62,700 | 0.38 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2008-11-14 | 12,300 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2008-11-17 | 61,700 | 0.40 | 0.43 | 0.39 | 0.40 | 00:00:00 | | 2008-11-18 | 6,500 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2008-11-19 | 9,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2008-11-20 | 30,300 | 0.38 | 0.38 | 0.33 | 0.34 | 00:00:00 | | 2008-11-21 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2008-11-24 | 8,300 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2008-11-25 | 9,600 | 0.31 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2008-11-26 | 8,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-11-27 | 500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2008-11-28 | 6,900 | 0.34 | 0.34 | 0.30 | 0.32 | 00:00:00 | | 2008-12-01 | 11,900 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2008-12-02 | 28,500 | 0.28 | 0.32 | 0.28 | 0.28 | 00:00:00 | | 2008-12-03 | 50,000 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2008-12-04 | 11,600 | 0.24 | 0.29 | 0.24 | 0.29 | 00:00:00 | | 2008-12-05 | 72,000 | 0.28 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2008-12-08 | 45,500 | 0.32 | 0.35 | 0.31 | 0.35 | 00:00:00 | | 2008-12-09 | 20,500 | 0.33 | 0.33 | 0.31 | 0.31 | 00:00:00 | | 2008-12-10 | 30,400 | 0.34 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2008-12-11 | 39,500 | 0.40 | 0.43 | 0.38 | 0.42 | 00:00:00 | | 2008-12-12 | 14,500 | 0.39 | 0.41 | 0.39 | 0.40 | 00:00:00 | | 2008-12-15 | 52,000 | 0.34 | 0.45 | 0.34 | 0.42 | 00:00:00 | | 2008-12-16 | 32,000 | 0.42 | 0.46 | 0.42 | 0.46 | 00:00:00 | | 2008-12-17 | 0 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2008-12-18 | 120,500 | 0.55 | 0.55 | 0.47 | 0.48 | 00:00:00 | | 2008-12-19 | 19,800 | 0.50 | 0.50 | 0.42 | 0.47 | 00:00:00 | | 2008-12-22 | 29,500 | 0.45 | 0.51 | 0.43 | 0.44 | 00:00:00 | | 2008-12-23 | 55,400 | 0.44 | 0.49 | 0.42 | 0.48 | 00:00:00 | | 2008-12-24 | 16,300 | 0.49 | 0.49 | 0.43 | 0.46 | 00:00:00 | | 2008-12-29 | 25,500 | 0.52 | 0.60 | 0.52 | 0.60 | 00:00:00 | | 2008-12-30 | 14,800 | 0.64 | 0.64 | 0.61 | 0.64 | 00:00:00 | | 2008-12-31 | 22,400 | 0.64 | 0.64 | 0.53 | 0.60 | 00:00:00 | | 2009-01-02 | 11,100 | 0.65 | 0.65 | 0.64 | 0.64 | 00:00:00 | | 2009-01-05 | 22,600 | 0.64 | 0.66 | 0.58 | 0.63 | 00:00:00 | | 2009-01-06 | 25,500 | 0.65 | 0.65 | 0.57 | 0.59 | 00:00:00 | | 2009-01-07 | 10,500 | 0.62 | 0.62 | 0.58 | 0.59 | 00:00:00 | | 2009-01-08 | 8,300 | 0.59 | 0.59 | 0.57 | 0.57 | 00:00:00 | | 2009-01-09 | 15,100 | 0.60 | 0.63 | 0.59 | 0.59 | 00:00:00 | | 2009-01-12 | 2,000 | 0.60 | 0.60 | 0.59 | 0.59 | 00:00:00 | | 2009-01-13 | 22,900 | 0.57 | 0.57 | 0.48 | 0.52 | 00:00:00 | | 2009-01-14 | 8,700 | 0.53 | 0.53 | 0.48 | 0.49 | 00:00:00 | | 2009-01-15 | 33,600 | 0.49 | 0.49 | 0.46 | 0.48 | 00:00:00 | | 2009-01-16 | 12,600 | 0.57 | 0.60 | 0.57 | 0.58 | 00:00:00 | | 2009-01-19 | 0 | 0.58 | 0.58 | 0.58 | 0.58 | 00:00:00 | | 2009-01-20 | 14,000 | 0.61 | 0.61 | 0.58 | 0.58 | 00:00:00 | | 2009-01-21 | 9,000 | 0.55 | 0.57 | 0.51 | 0.57 | 00:00:00 | | 2009-01-22 | 13,800 | 0.54 | 0.58 | 0.51 | 0.58 | 00:00:00 | | 2009-01-23 | 48,700 | 0.60 | 0.62 | 0.57 | 0.59 | 00:00:00 | | 2009-01-26 | 47,600 | 0.63 | 0.64 | 0.63 | 0.63 | 00:00:00 | | 2009-01-27 | 15,100 | 0.63 | 0.63 | 0.62 | 0.62 | 00:00:00 | | 2009-01-28 | 1,400 | 0.61 | 0.61 | 0.61 | 0.61 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
