Minco Capital Corp. (MGHCF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.0300

0.0000

(0.00%)

At close: 02:15PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
May 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
Apr 30, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	207,800
Apr 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	15,200
Apr 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	400
Apr 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Apr 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	900
Apr 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300
Apr 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,100
Apr 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	900
Apr 15, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	14,400
Apr 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Apr 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	12,000
Apr 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Apr 09, 2024	0.0400	0.0500	0.0300	0.0300	0.0300	1,800
Apr 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,500
Apr 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,800
Apr 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,400
Apr 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Apr 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,400
Mar 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,900
Mar 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,100
Mar 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,500
Mar 25, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Mar 22, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	10,000
Mar 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,800
Mar 20, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	800
Mar 19, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	16,000
Mar 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Mar 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,400
Mar 14, 2024	0.0400	0.0400	0.0300	0.0400	0.0400	9,200
Mar 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Mar 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300
Mar 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Mar 08, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Mar 07, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 06, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	2,600
Mar 05, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	2,200
Mar 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 01, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Feb 29, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	45,200
Feb 28, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	2,500
Feb 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	306,500
Feb 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,000
Feb 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,000
Feb 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	600
Feb 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	49,700
Feb 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,500
Feb 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,500
Feb 09, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,400
Feb 08, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 07, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Feb 06, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200
Feb 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 01, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jan 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	42,000
Jan 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jan 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,400
Jan 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jan 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	22,100
Jan 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Jan 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Jan 09, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jan 08, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,000
Jan 05, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 04, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Jan 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200
Dec 29, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 28, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Dec 27, 2023	0.0500	0.0500	0.0400	0.0400	0.0400	36,500
Dec 26, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,300
Dec 22, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,400
Dec 21, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 20, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 19, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,800
Dec 18, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	3,000
Dec 15, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	1,500
Dec 14, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Dec 13, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	500
Dec 12, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	300
Dec 11, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	600
Dec 08, 2023	0.0400	0.0400	0.0400	0.0400	0.0400	100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,583.05+965.73(+1.13%)

Minco Capital Corp. (MGHCF)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,583.05
+965.73(+1.13%)