|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2015-12-30 | 1,200 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2015-12-31 | 500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-01-04 | 3,800 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2016-01-06 | 13,500 | 0.22 | 0.23 | 0.22 | 0.23 | 00:00:00 | | 2016-01-07 | 57,200 | 0.22 | 0.22 | 0.19 | 0.20 | 00:00:00 | | 2016-01-08 | 14,900 | 0.20 | 0.21 | 0.20 | 0.21 | 00:00:00 | | 2016-01-28 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-01-29 | 2,800 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-02-01 | 0 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | 2016-02-04 | 48,800 | 0.19 | 0.20 | 0.18 | 0.20 | 00:00:00 | | 2016-02-05 | 5,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2016-02-08 | 31,400 | 0.20 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2016-02-09 | 11,900 | 0.22 | 0.22 | 0.21 | 0.21 | 00:00:00 | | 2016-02-10 | 0 | 0.21 | 0.21 | 0.21 | 0.21 | 00:00:00 | | 2016-02-17 | 16,700 | 0.36 | 0.39 | 0.36 | 0.39 | 00:00:00 | | 2016-02-18 | 4,400 | 0.39 | 0.40 | 0.38 | 0.40 | 00:00:00 | | 2016-02-19 | 75,500 | 0.43 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2016-02-25 | 21,000 | 0.40 | 0.40 | 0.35 | 0.35 | 00:00:00 | | 2016-02-26 | 12,000 | 0.40 | 0.40 | 0.36 | 0.36 | 00:00:00 | | 2016-03-15 | 2,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2016-03-16 | 37,000 | 0.36 | 0.36 | 0.34 | 0.34 | 00:00:00 | | 2016-03-28 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2016-03-29 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2016-03-30 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2016-03-31 | 66,600 | 0.35 | 0.37 | 0.35 | 0.36 | 00:00:00 | | 2016-04-04 | 4,500 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2016-04-05 | 7,200 | 0.36 | 0.36 | 0.35 | 0.36 | 00:00:00 | | 2016-04-06 | 1,000 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2016-04-11 | 155,800 | 0.37 | 0.39 | 0.36 | 0.37 | 00:00:00 | | 2016-04-18 | 46,500 | 0.37 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2016-04-19 | 315,500 | 0.37 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2016-05-17 | 58,500 | 0.39 | 0.41 | 0.39 | 0.41 | 00:00:00 | | 2016-05-18 | 135,300 | 0.40 | 0.42 | 0.38 | 0.38 | 00:00:00 | | 2016-05-19 | 24,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2016-05-20 | 0 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2016-05-25 | 13,000 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2016-05-26 | 0 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2016-05-27 | 7,200 | 0.35 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2016-06-07 | 47,500 | 0.36 | 0.40 | 0.36 | 0.37 | 00:00:00 | | 2016-06-08 | 60,000 | 0.36 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2016-06-10 | 16,000 | 0.37 | 0.38 | 0.37 | 0.37 | 00:00:00 | | 2016-06-13 | 4,500 | 0.36 | 0.40 | 0.36 | 0.40 | 00:00:00 | | 2016-06-16 | 85,000 | 0.40 | 0.41 | 0.39 | 0.39 | 00:00:00 | | 2016-06-17 | 600 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2016-06-20 | 24,500 | 0.36 | 0.37 | 0.35 | 0.35 | 00:00:00 | | 2016-06-27 | 43,300 | 0.35 | 0.37 | 0.33 | 0.33 | 00:00:00 | | 2016-07-04 | 44,000 | 0.38 | 0.38 | 0.35 | 0.36 | 00:00:00 | | 2016-07-19 | 11,500 | 0.45 | 0.45 | 0.43 | 0.44 | 00:00:00 | | 2016-07-20 | 25,400 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2016-07-21 | 17,000 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2016-07-22 | 15,000 | 0.42 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2016-07-26 | 5,800 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2016-07-27 | 15,200 | 0.42 | 0.43 | 0.39 | 0.43 | 00:00:00 | | 2016-07-28 | 4,600 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2016-07-29 | 17,500 | 0.42 | 0.44 | 0.42 | 0.42 | 00:00:00 | | 2016-08-08 | 12,000 | 0.43 | 0.43 | 0.41 | 0.41 | 00:00:00 | | 2016-08-09 | 3,500 | 0.41 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2016-08-10 | 21,500 | 0.42 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2016-08-11 | 4,500 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2016-08-12 | 5,500 | 0.42 | 0.43 | 0.42 | 0.43 | 00:00:00 | | 2016-08-25 | 13,600 | 0.36 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2016-08-26 | 3,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2016-08-29 | 1,500 | 0.36 | 0.36 | 0.36 | 0.36 | 00:00:00 | | 2016-08-30 | 10,000 | 0.35 | 0.35 | 0.35 | 0.35 | 00:00:00 | | 2016-08-31 | 6,600 | 0.36 | 0.36 | 0.34 | 0.35 | 00:00:00 | | 2016-09-01 | 13,900 | 0.35 | 0.35 | 0.34 | 0.34 | 00:00:00 | | 2016-09-02 | 24,700 | 0.35 | 0.36 | 0.34 | 0.36 | 00:00:00 | | 2016-09-06 | 43,800 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2016-09-07 | 10,300 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2016-09-08 | 13,500 | 0.37 | 0.37 | 0.37 | 0.37 | 00:00:00 | | 2016-09-20 | 6,100 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2016-09-21 | 35,000 | 0.35 | 0.35 | 0.34 | 0.35 | 00:00:00 | | 2016-09-26 | 15,500 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2016-09-27 | 2,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2016-10-07 | 16,100 | 0.33 | 0.34 | 0.33 | 0.34 | 00:00:00 | | 2016-10-12 | 12,500 | 0.32 | 0.33 | 0.31 | 0.33 | 00:00:00 | | 2016-10-13 | 11,100 | 0.31 | 0.32 | 0.31 | 0.32 | 00:00:00 | | 2016-10-14 | 12,500 | 0.33 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2016-10-20 | 6,500 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2016-10-21 | 4,500 | 0.34 | 0.34 | 0.32 | 0.32 | 00:00:00 | | 2016-10-27 | 35,000 | 0.32 | 0.32 | 0.30 | 0.30 | 00:00:00 | | 2016-10-28 | 15,500 | 0.31 | 0.31 | 0.30 | 0.30 | 00:00:00 | | 2016-10-31 | 10,400 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2016-11-01 | 5,000 | 0.30 | 0.32 | 0.30 | 0.32 | 00:00:00 | | 2016-11-04 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2016-11-07 | 0 | 0.32 | 0.32 | 0.32 | 0.32 | 00:00:00 | | 2016-11-08 | 12,500 | 0.32 | 0.34 | 0.32 | 0.34 | 00:00:00 | | 2016-11-09 | 0 | 0.34 | 0.34 | 0.34 | 0.34 | 00:00:00 | | 2016-11-22 | 41,000 | 0.25 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2016-11-23 | 2,000 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2016-11-24 | 8,400 | 0.25 | 0.26 | 0.25 | 0.26 | 00:00:00 | | 2016-11-25 | 9,500 | 0.27 | 0.27 | 0.27 | 0.27 | 00:00:00 | | 2016-12-28 | 16,400 | 0.23 | 0.27 | 0.23 | 0.27 | 00:00:00 | | 2017-01-09 | 4,000 | 0.29 | 0.29 | 0.29 | 0.29 | 00:00:00 | | 2017-02-01 | 25,100 | 0.23 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2017-02-02 | 54,600 | 0.24 | 0.25 | 0.22 | 0.23 | 00:00:00 | | 2017-02-07 | 115,200 | 0.28 | 0.28 | 0.25 | 0.27 | 00:00:00 | | 2017-02-08 | 29,400 | 0.27 | 0.27 | 0.25 | 0.26 | 00:00:00 | | 2017-02-09 | 18,200 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2017-02-21 | 39,900 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2017-02-24 | 68,600 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2017-03-02 | 29,500 | 0.24 | 0.25 | 0.23 | 0.24 | 00:00:00 | | 2017-03-03 | 4,500 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2017-04-05 | 12,500 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-04-06 | 22,000 | 0.19 | 0.20 | 0.18 | 0.19 | 00:00:00 | | 2017-04-17 | 57,900 | 0.19 | 0.21 | 0.19 | 0.19 | 00:00:00 | | 2017-04-21 | 32,000 | 0.20 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-04-24 | 31,800 | 0.20 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-04-25 | 4,100 | 0.19 | 0.19 | 0.19 | 0.19 | 00:00:00 | | 2017-04-26 | 24,000 | 0.19 | 0.20 | 0.19 | 0.19 | 00:00:00 | | 2017-04-27 | 9,600 | 0.19 | 0.20 | 0.19 | 0.20 | 00:00:00 | | 2017-04-28 | 21,500 | 0.20 | 0.20 | 0.20 | 0.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 > >> |
|
