OTC Markets OTCQB - Delayed Quote USD

Minco Capital Corp. (MGHCF)

0.0400

0.0000

(0.00%)

At close: January 22 at 7:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 22, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 21, 2025	0.0300	0.0400	0.0300	0.0400	0.0400	400
Jan 17, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	200
Jan 16, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 15, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 14, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	76,000
Jan 13, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 10, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 8, 2025	0.0300	0.0300	0.0300	0.0300	0.0300	45,000
Jan 7, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 6, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 3, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jan 2, 2025	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	35,000
Dec 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	91,400
Dec 27, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	14,800
Dec 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	400
Dec 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Dec 19, 2024	0.0200	0.0400	0.0200	0.0400	0.0400	2,400
Dec 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	105,300
Dec 17, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	58,500
Dec 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,100
Dec 13, 2024	0.0200	0.0400	0.0200	0.0300	0.0300	16,600
Dec 12, 2024	0.0200	0.0300	0.0200	0.0300	0.0300	5,300
Dec 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300
Dec 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	422,200
Dec 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 5, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	6,000
Dec 4, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	1,200
Dec 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,500
Dec 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	300
Nov 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,200
Nov 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Nov 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
Nov 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Nov 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,600
Nov 15, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Nov 14, 2024	0.0400	0.0500	0.0400	0.0500	0.0500	23,400
Nov 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Nov 12, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	12,500
Nov 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Nov 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,300
Nov 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Nov 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
Nov 5, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Nov 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	500
Oct 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 29, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	4,200
Oct 28, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	14,100
Oct 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Oct 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200
Oct 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 21, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	52,400
Oct 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,200
Oct 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Oct 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	5,000
Oct 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,100
Oct 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	43,100
Oct 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 7, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	1,800
Oct 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Oct 3, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	11,200
Oct 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,800
Oct 1, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 30, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	300
Sep 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 26, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	1,300
Sep 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Sep 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Sep 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	300
Sep 20, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	2,100
Sep 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	500
Sep 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,200
Sep 17, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	-
Sep 16, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	5,500
Sep 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Sep 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
Sep 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 10, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	20,400
Sep 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Sep 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Sep 5, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	500
Sep 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,500
Sep 3, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	25,000
Aug 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	30,000
Aug 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	12,200
Aug 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200
Aug 27, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,600
Aug 26, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200
Aug 23, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 22, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	22,200
Aug 21, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	600
Aug 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	6,100
Aug 19, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 16, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	4,200
Aug 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Aug 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	8,000
Aug 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,000
Aug 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	600
Aug 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 5, 2024	0.0300	0.0400	0.0300	0.0300	0.0300	7,200
Aug 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,200
Aug 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,600
Jul 31, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 30, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	9,000
Jul 29, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,500
Jul 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
Jul 24, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
Jul 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,200
Jul 19, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	146,800
Jul 18, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,100
Jul 17, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 16, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	4,000
Jul 15, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	400
Jul 12, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	200
Jul 11, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jul 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	6,000
Jul 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	51,700
Jul 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	300
Jul 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jul 1, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
Jun 28, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,300
Jun 27, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 26, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	3,400
Jun 25, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	13,300
Jun 24, 2024	0.0500	0.0500	0.0300	0.0300	0.0300	51,800
Jun 21, 2024	0.0300	0.0500	0.0300	0.0500	0.0500	293,000
Jun 20, 2024	0.0500	0.0500	0.0500	0.0500	0.0500	10,000
Jun 18, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Jun 17, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	26,500
Jun 14, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	2,000
Jun 13, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	16,300
Jun 12, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	18,000
Jun 11, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	300
Jun 10, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	13,100
Jun 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,200
Jun 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	162,200
Jun 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	7,500
Jun 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	10,000
Jun 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	11,500
May 31, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 30, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	4,700
May 29, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,000
May 28, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,600
May 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	2,000
May 23, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 22, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	161,900
May 20, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
May 17, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	21,000
May 16, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 15, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	100
May 14, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	900
May 13, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 10, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	3,500
May 9, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	7,600
May 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	20,000
May 6, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 3, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
May 2, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
May 1, 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 9, 2024	0.0400	0.0500	0.0300	0.0300	0.0300	1,800
Apr 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,500
Apr 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,800
Apr 4, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	6,400
Apr 3, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,000
Apr 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Apr 1, 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 8, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Mar 7, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 6, 2024	0.0400	0.0400	0.0300	0.0300	0.0300	2,600
Mar 5, 2024	0.0300	0.0400	0.0300	0.0400	0.0400	2,200
Mar 4, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Mar 1, 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 9, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	1,400
Feb 8, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 7, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	5,000
Feb 6, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	200
Feb 5, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 2, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Feb 1, 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

JFHHF Jupiter Fund Management Plc

1.0380

0.00%

TEKCF Tekcapital plc

0.1080

0.00%

APEOF Coloured Ties Capital Inc.

0.1500

0.00%

PIAC Princeton Capital Corporation

0.1400

+15.70%

CAM.AX Clime Capital Limited

0.7850

+0.64%

AHFCF Flow Capital Corp.

0.6000

0.00%

WAA.AX WAM Active Limited

0.8600

0.00%

EZL.AX Euroz Hartleys Group Limited

0.9450

+3.28%

ENN.AX Elanor Investors Group

0.8200

0.00%

BIT.NZ Bankers Ord

2.6200

-0.76%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Minco Capital Corp. (MGHCF)

Related Tickers