|
 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 | | 2000-12-13 | 15,600 | 0.40 | 0.50 | 0.37 | 0.50 | 00:00:00 | | 2000-12-14 | 1,600 | 0.47 | 0.47 | 0.37 | 0.37 | 00:00:00 | | 2000-12-15 | 18,100 | 0.39 | 0.50 | 0.35 | 0.50 | 00:00:00 | | 2000-12-18 | 2,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-12-19 | 200 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-12-20 | 28,700 | 0.32 | 0.45 | 0.31 | 0.31 | 00:00:00 | | 2000-12-21 | 7,900 | 0.35 | 0.45 | 0.35 | 0.45 | 00:00:00 | | 2000-12-22 | 6,400 | 0.50 | 0.50 | 0.30 | 0.31 | 00:00:00 | | 2000-12-27 | 2,000 | 0.30 | 0.45 | 0.30 | 0.45 | 00:00:00 | | 2000-12-28 | 15,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2000-12-29 | 16,500 | 0.54 | 0.59 | 0.54 | 0.55 | 00:00:00 | | 2001-01-02 | 2,100 | 0.50 | 0.65 | 0.50 | 0.65 | 00:00:00 | | 2001-01-03 | 1,800 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-01-04 | 600 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-01-05 | 1,100 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-01-08 | 600 | 0.60 | 0.60 | 0.60 | 0.60 | 00:00:00 | | 2001-01-09 | 1,100 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-01-10 | 2,500 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2001-01-11 | 1,400 | 0.40 | 0.50 | 0.40 | 0.50 | 00:00:00 | | 2001-01-12 | 500 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2001-01-15 | 0 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2001-01-16 | 2,800 | 0.35 | 0.48 | 0.35 | 0.48 | 00:00:00 | | 2001-01-17 | 2,200 | 0.40 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2001-01-18 | 11,200 | 0.40 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2001-01-19 | 2,000 | 0.45 | 0.48 | 0.45 | 0.45 | 00:00:00 | | 2001-01-22 | 1,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-01-23 | 1,900 | 0.36 | 0.46 | 0.36 | 0.46 | 00:00:00 | | 2001-01-24 | 600 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-01-25 | 3,100 | 0.40 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2001-01-26 | 500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-01-29 | 500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-01-30 | 7,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2001-01-31 | 2,000 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2001-02-01 | 1,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-02-02 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-02-05 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-02-06 | 1,400 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-02-07 | 600 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-02-08 | 600 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-02-09 | 8,700 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-02-12 | 1,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-02-13 | 3,000 | 0.42 | 0.44 | 0.37 | 0.44 | 00:00:00 | | 2001-02-14 | 1,800 | 0.36 | 0.41 | 0.36 | 0.41 | 00:00:00 | | 2001-02-15 | 3,500 | 0.44 | 0.44 | 0.36 | 0.36 | 00:00:00 | | 2001-02-16 | 3,600 | 0.42 | 0.42 | 0.35 | 0.35 | 00:00:00 | | 2001-02-19 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-02-20 | 600 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-02-21 | 600 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-02-22 | 5,800 | 0.39 | 0.39 | 0.35 | 0.39 | 00:00:00 | | 2001-02-23 | 600 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2001-02-26 | 7,300 | 0.32 | 0.35 | 0.32 | 0.35 | 00:00:00 | | 2001-02-27 | 1,200 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-02-28 | 1,600 | 0.33 | 0.35 | 0.33 | 0.35 | 00:00:00 | | 2001-03-01 | 3,900 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2001-03-02 | 600 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-03-05 | 8,000 | 0.32 | 0.34 | 0.31 | 0.34 | 00:00:00 | | 2001-03-06 | 1,100 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2001-03-07 | 500 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-03-08 | 300 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-03-09 | 5,500 | 0.35 | 0.45 | 0.35 | 0.45 | 00:00:00 | | 2001-03-12 | 15,600 | 0.55 | 0.55 | 0.40 | 0.40 | 00:00:00 | | 2001-03-13 | 6,700 | 0.35 | 0.40 | 0.35 | 0.40 | 00:00:00 | | 2001-03-14 | 8,600 | 0.45 | 0.45 | 0.35 | 0.35 | 00:00:00 | | 2001-03-15 | 16,500 | 0.35 | 0.45 | 0.34 | 0.45 | 00:00:00 | | 2001-03-16 | 1,200 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2001-03-19 | 7,200 | 0.45 | 0.45 | 0.38 | 0.40 | 00:00:00 | | 2001-03-20 | 23,000 | 0.45 | 0.50 | 0.45 | 0.50 | 00:00:00 | | 2001-03-21 | 6,400 | 0.49 | 0.49 | 0.43 | 0.43 | 00:00:00 | | 2001-03-22 | 16,200 | 0.43 | 0.50 | 0.35 | 0.40 | 00:00:00 | | 2001-03-23 | 1,200 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-03-26 | 900 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-03-27 | 2,200 | 0.45 | 0.48 | 0.45 | 0.48 | 00:00:00 | | 2001-03-28 | 700 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2001-03-29 | 5,200 | 0.40 | 0.48 | 0.40 | 0.48 | 00:00:00 | | 2001-03-30 | 4,100 | 0.35 | 0.45 | 0.35 | 0.45 | 00:00:00 | | 2001-04-02 | 1,000 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-04-03 | 0 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-04-04 | 600 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-04-05 | 600 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2001-04-06 | 1,700 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-04-09 | 5,100 | 0.34 | 0.45 | 0.34 | 0.45 | 00:00:00 | | 2001-04-10 | 900 | 0.44 | 0.44 | 0.44 | 0.44 | 00:00:00 | | 2001-04-11 | 3,700 | 0.44 | 0.44 | 0.34 | 0.44 | 00:00:00 | | 2001-04-12 | 600 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-04-16 | 400 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2001-04-17 | 31,900 | 0.34 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2001-04-18 | 6,700 | 0.32 | 0.40 | 0.32 | 0.40 | 00:00:00 | | 2001-04-19 | 1,600 | 0.30 | 0.38 | 0.30 | 0.38 | 00:00:00 | | 2001-04-20 | 500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2001-04-23 | 2,400 | 0.30 | 0.34 | 0.30 | 0.34 | 00:00:00 | | 2001-04-24 | 1,900 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2001-04-25 | 22,100 | 0.34 | 0.36 | 0.30 | 0.35 | 00:00:00 | | 2001-04-26 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-04-27 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2001-05-01 | 100 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2001-05-02 | 9,800 | 0.25 | 0.33 | 0.25 | 0.25 | 00:00:00 | | 2001-05-03 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-05-04 | 54,200 | 0.25 | 0.25 | 0.23 | 0.23 | 00:00:00 | | 2001-05-07 | 160 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2001-05-08 | 16,300 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2001-05-09 | 1,500 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-05-10 | 50,600 | 0.28 | 0.34 | 0.28 | 0.28 | 00:00:00 | | 2001-05-11 | 28,600 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2001-05-14 | 7,500 | 0.28 | 0.28 | 0.26 | 0.26 | 00:00:00 | | 2001-05-15 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2001-05-16 | 41,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2001-05-17 | 5,000 | 0.28 | 0.28 | 0.28 | 0.28 | 00:00:00 | | 2001-05-18 | 2,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-05-22 | 6,500 | 0.30 | 0.30 | 0.30 | 0.30 | 00:00:00 | | 2001-05-23 | 14,500 | 0.26 | 0.26 | 0.20 | 0.20 | 00:00:00 | | 2001-05-24 | 3,500 | 0.29 | 0.29 | 0.25 | 0.25 | 00:00:00 | | 2001-05-25 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-05-28 | 0 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2001-05-29 | 16,000 | 0.28 | 0.29 | 0.28 | 0.29 | 00:00:00 | | 2001-05-30 | 7,000 | 0.29 | 0.30 | 0.29 | 0.30 | 00:00:00 | | 2001-05-31 | 7,500 | 0.35 | 0.38 | 0.34 | 0.34 | 00:00:00 | | 2001-06-01 | 11,600 | 0.34 | 0.34 | 0.33 | 0.33 | 00:00:00 | | 2001-06-04 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2001-06-05 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2001-06-06 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | 2001-06-07 | 0 | 0.33 | 0.33 | 0.33 | 0.33 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
