Minco Capital Corporation (QB) (MGHCF)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0.032 | 0.032 | 0.032 | 45006 | 0.032 | CS |
| 4 | -0.003 | -8.57142857143 | 0.035 | 0.0434 | 0.022 | 39312 | 0.03097877 | CS |
| 12 | -0.0002 | -0.621118012422 | 0.0322 | 0.05 | 0.022 | 27758 | 0.03171093 | CS |
| 26 | 0.002 | 6.66666666667 | 0.03 | 0.05 | 0.022 | 16732 | 0.03404615 | CS |
| 52 | -0.0044 | -12.0879120879 | 0.0364 | 0.05 | 0.022 | 18854 | 0.03705878 | CS |
| 156 | -0.022 | -40.7407407407 | 0.054 | 0.073 | 0.022 | 19361 | 0.04006756 | CS |
| 260 | -0.049 | -60.4938271605 | 0.081 | 0.095 | 0.022 | 21235 | 0.05307799 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736548140 | 0.032 | 0 | 0.00 | 0.032 | 0.032 | 0.032 | 0 |
| 1736375340 | 0.032 | -0.00355 | -9.99 | 0.032 | 0.032 | 0.032 | 45006 |
| 1736288760 | 0.03555 | 0 | 0.00 | 0.03555 | 0.03555 | 0.03555 | 0 |
| 1736202360 | 0.03555 | 0 | 0.00 | 0.03555 | 0.03555 | 0.03555 | 0 |
| 1735943160 | 0.03555 | 0 | 0.00 | 0.03555 | 0.03555 | 0.03555 | 0 |
| 1735856760 | 0.03555 | 0 | 0.00 | 0.03555 | 0.03555 | 0.03555 | 0 |
| 1735683960 | 0.03555 | 0.00445 | 14.31 | 0.0353 | 0.0434 | 0.0353 | 35000 |
| 1735597740 | 0.0311 | -0.0021 | -6.33 | 0.0332 | 0.0332 | 0.0311 | 91350 |
| 1735338000 | 0.0332 | 0.00025 | 0.76 | 0.024 | 0.0332 | 0.024 | 14778 |
| 1735251000 | 0.03295 | 0 | 0.00 | 0.03295 | 0.03295 | 0.03295 | 0 |
| 1735078200 | 0.03295 | -0.00235 | -6.66 | 0.0320099 | 0.03295 | 0.0320099 | 430 |
| 1734992400 | 0.0353 | 0 | 0.00 | 0.0353 | 0.0353 | 0.0353 | 0 |
| 1734733200 | 0.0353 | 0 | 0.00 | 0.0353 | 0.0353 | 0.0353 | 0 |
| 1734646800 | 0.0353 | 0.0063 | 21.72 | 0.022 | 0.0353 | 0.022 | 2400 |
| 1734560940 | 0.029 | -0.001 | -3.33 | 0.029 | 0.029 | 0.029 | 105255 |
| 1734474360 | 0.03 | -0.005 | -14.29 | 0.029 | 0.0301 | 0.029 | 58485 |
| 1734388140 | 0.035 | 0.0049 | 16.28 | 0.035 | 0.035 | 0.035 | 1106 |
| 1734128940 | 0.0301 | -0.0003 | -0.99 | 0.0231 | 0.035 | 0.0231 | 16588 |
| 1734042480 | 0.0304 | -0.00124 | -3.92 | 0.0231 | 0.0304 | 0.0231 | 5280 |
| 1733955600 | 0.03164 | 0 | 0.00 | 0.03164 | 0.03164 | 0.03164 | 0 |
| 1733869200 | 0.03164 | 0.00054 | 1.74 | 0.03164 | 0.03164 | 0.03164 | 301 |
| 1733782800 | 0.0311 | 0.0014 | 4.71 | 0.0313 | 0.0313 | 0.03068 | 422204 |
| 1733523900 | 0.0297 | 0 | 0.00 | 0.0297 | 0.0297 | 0.0297 | 0 |
| 1733437500 | 0.0297 | -0.0004 | -1.33 | 0.03685 | 0.03685 | 0.0297 | 6000 |
| 1733350980 | 0.0301 | -0.0055 | -15.45 | 0.0325 | 0.0352 | 0.0301 | 1200 |
| 1733264700 | 0.0356 | -0.00031 | -0.86 | 0.0356 | 0.0356 | 0.0356 | 5500 |
| 1733177400 | 0.03591 | 0 | 0.00 | 0.03591 | 0.03591 | 0.03591 | 0 |
| 1732918200 | 0.03591 | 0.00091 | 2.60 | 0.03591 | 0.03591 | 0.03591 | 250 |
| 1732746360 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732659960 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1732573560 | 0.035 | 0.0035 | 11.11 | 0.035 | 0.035 | 0.035 | 3200 |
| 1732314300 | 0.0315 | 0 | 0.00 | 0.0315 | 0.0315 | 0.0315 | 0 |
| 1732227900 | 0.0315 | -0.00785 | -19.95 | 0.0315 | 0.0315 | 0.0315 | 1000 |
| 1732141740 | 0.03935 | -0.00215 | -5.18 | 0.03935 | 0.03935 | 0.03935 | 100 |
| 1732054800 | 0.0415 | 5.0E-5 | 0.12 | 0.0415 | 0.0415 | 0.0415 | 500 |
| 1731968640 | 0.04145 | -0.00855 | -17.10 | 0.04145 | 0.04145 | 0.04145 | 12643 |
| 1731709200 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1731622800 | 0.05 | 0.017 | 51.52 | 0.0381 | 0.05 | 0.0381 | 23400 |
| 1731536760 | 0.033 | -0.0051 | -13.39 | 0.033 | 0.033 | 0.033 | 1019 |
| 1731450480 | 0.0381 | 0 | 0.00 | 0.033 | 0.0381 | 0.033 | 12540 |
| 1731363600 | 0.0381 | 0.008 | 26.58 | 0.0381 | 0.0381 | 0.0381 | 511 |
| 1731104400 | 0.0301 | -0.01045 | -25.77 | 0.0301 | 0.0301 | 0.0301 | 5300 |
| 1731018000 | 0.04055 | 0 | 0.00 | 0.04055 | 0.04055 | 0.04055 | 0 |
| 1730931600 | 0.04055 | 0.01045 | 34.72 | 0.04055 | 0.04055 | 0.04055 | 100 |
| 1730841780 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1730755380 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1730496180 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1730409780 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 500 |
| 1730323680 | 0.0301 | 0 | 0.00 | 0.0301 | 0.0301 | 0.0301 | 0 |
| 1730237280 | 0.0301 | 0 | 0.00 | 0.0371 | 0.0371 | 0.0301 | 4150 |
| 1730150880 | 0.0301 | -0.007 | -18.87 | 0.0425 | 0.0425 | 0.0301 | 14139 |
| 1729891560 | 0.0371 | 0 | 0.00 | 0.0371 | 0.0371 | 0.0371 | 0 |
| 1729805160 | 0.0371 | -0.00495 | -11.77 | 0.0371 | 0.0371 | 0.0371 | 1000 |
| 1729718940 | 0.04205 | 0.01185 | 39.24 | 0.04205 | 0.04205 | 0.04205 | 200 |
| 1729632000 | 0.0302 | 0 | 0.00 | 0.0302 | 0.0302 | 0.0302 | 0 |
| 1729545600 | 0.0302 | -0.0099 | -24.69 | 0.0322 | 0.0427 | 0.0302 | 52350 |
| 1729286400 | 0.0400999 | 0.0001 | 0.25 | 0.0413 | 0.0413 | 0.0400999 | 6200 |
| 1729200000 | 0.04 | 0.0077 | 23.84 | 0.04 | 0.04 | 0.04 | 2000 |
| 1729113960 | 0.0323 | -0.0082 | -20.25 | 0.0322 | 0.0323 | 0.0322 | 5000 |
| 1729027500 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
| 1728941100 | 0.0405 | 0 | 0.00 | 0.0405 | 0.0405 | 0.0405 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
