Mongolia Growth Group Ltd. (MNGGF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 12:03PM EDT
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 3,008 |
| 02 May 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 3,000 |
| 01 May 2024 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 15,700 |
| 30 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 67,600 |
| 29 Apr 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 25,200 |
| 26 Apr 2024 | 0.9900 | 1.0500 | 0.9900 | 1.0500 | 1.0500 | 14,200 |
| 25 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 25,100 |
| 24 Apr 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 20,700 |
| 23 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 100 |
| 22 Apr 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 1,800 |
| 19 Apr 2024 | 1.0000 | 1.0000 | 0.9900 | 0.9900 | 0.9900 | 3,700 |
| 18 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 3,100 |
| 17 Apr 2024 | 1.0100 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 7,600 |
| 16 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 900 |
| 15 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 12 Apr 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 15,700 |
| 11 Apr 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 46,000 |
| 10 Apr 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 14,200 |
| 09 Apr 2024 | 1.0500 | 1.0500 | 1.0200 | 1.0300 | 1.0300 | 10,100 |
| 08 Apr 2024 | 1.0500 | 1.0600 | 1.0400 | 1.0500 | 1.0500 | 6,600 |
| 05 Apr 2024 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | 1.0400 | 6,500 |
| 04 Apr 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 2,200 |
| 03 Apr 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 15,900 |
| 02 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,000 |
| 01 Apr 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 5,000 |
| 28 Mar 2024 | 1.0500 | 1.0600 | 1.0200 | 1.0600 | 1.0600 | 18,100 |
| 27 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 26 Mar 2024 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | 1.0400 | 2,500 |
| 25 Mar 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | 1.0300 | 18,200 |
| 22 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 21 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 20 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 20,400 |
| 19 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 30,500 |
| 18 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 10,800 |
| 15 Mar 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 14 Mar 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0400 | 1.0400 | 12,600 |
| 13 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 4,500 |
| 12 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1,000 |
| 11 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 2,500 |
| 08 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 900 |
| 07 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 10,000 |
| 06 Mar 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 18,300 |
| 05 Mar 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0500 | 1.0500 | 400 |
| 04 Mar 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 300 |
| 01 Mar 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 4,400 |
| 29 Feb 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0100 | 1.0100 | 81,700 |
| 28 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 100,700 |
| 27 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 215,700 |
| 26 Feb 2024 | 1.0400 | 1.0700 | 1.0000 | 1.0500 | 1.0500 | 48,700 |
| 23 Feb 2024 | 1.1000 | 1.1000 | 1.0300 | 1.0700 | 1.0700 | 8,900 |
| 22 Feb 2024 | 1.0900 | 1.1000 | 1.0400 | 1.0400 | 1.0400 | 5,100 |
| 21 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1,000 |
| 20 Feb 2024 | 1.1200 | 1.1200 | 1.0800 | 1.0800 | 1.0800 | 12,600 |
| 16 Feb 2024 | 1.1200 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 20,000 |
| 15 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1,000 |
| 14 Feb 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 13 Feb 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0800 | 14,700 |
| 12 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 500 |
| 09 Feb 2024 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | 1.1300 | 6,000 |
| 08 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 900 |
| 07 Feb 2024 | 1.0900 | 1.1500 | 1.0900 | 1.1500 | 1.1500 | 5,800 |
| 06 Feb 2024 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 2,800 |
| 05 Feb 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1100 | 1.1100 | 34,700 |
| 02 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 8,000 |
| 01 Feb 2024 | 1.1200 | 1.1900 | 1.1200 | 1.1900 | 1.1900 | 17,100 |
| 31 Jan 2024 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 1.1300 | 23,300 |
| 30 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 21,200 |
| 29 Jan 2024 | 1.1500 | 1.1500 | 1.1400 | 1.1400 | 1.1400 | 6,100 |
| 26 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 25 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 5,000 |
| 24 Jan 2024 | 1.1700 | 1.1800 | 1.1700 | 1.1800 | 1.1800 | 18,900 |
| 23 Jan 2024 | 1.1900 | 1.2000 | 1.1900 | 1.2000 | 1.2000 | 3,000 |
| 22 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 19 Jan 2024 | 1.1700 | 1.1900 | 1.1700 | 1.1800 | 1.1800 | 27,000 |
| 18 Jan 2024 | 1.1900 | 1.1900 | 1.1600 | 1.1600 | 1.1600 | 10,800 |
| 17 Jan 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 42,500 |
| 16 Jan 2024 | 1.2000 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 155,800 |
| 12 Jan 2024 | 1.1300 | 1.1900 | 1.1300 | 1.1900 | 1.1900 | 34,000 |
| 11 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 5,000 |
| 10 Jan 2024 | 1.0900 | 1.1600 | 1.0400 | 1.1600 | 1.1600 | 21,900 |
| 09 Jan 2024 | 1.1000 | 1.1100 | 1.0900 | 1.1100 | 1.1100 | 9,000 |
| 08 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 500 |
| 05 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 9,200 |
| 04 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 18,100 |
| 03 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 300 |
| 02 Jan 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 600 |
| 29 Dec 2023 | 1.0900 | 1.1200 | 1.0900 | 1.1200 | 1.1200 | 76,000 |
| 28 Dec 2023 | 1.1100 | 1.1100 | 1.0900 | 1.0900 | 1.0900 | 18,100 |
| 27 Dec 2023 | 1.0900 | 1.1000 | 1.0900 | 1.1000 | 1.1000 | 4,400 |
| 26 Dec 2023 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.1000 | 21,600 |
| 22 Dec 2023 | 1.0700 | 1.1000 | 1.0700 | 1.0900 | 1.0900 | 27,800 |
| 21 Dec 2023 | 1.0500 | 1.0600 | 1.0100 | 1.0100 | 1.0100 | 46,300 |
| 20 Dec 2023 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 8,500 |
| 19 Dec 2023 | 1.0700 | 1.0700 | 1.0200 | 1.0200 | 1.0200 | 2,200 |
| 18 Dec 2023 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0500 | 9,600 |
| 15 Dec 2023 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 14 Dec 2023 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 2,200 |
| 13 Dec 2023 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0700 | 2,300 |
| 12 Dec 2023 | 1.0200 | 1.0500 | 1.0200 | 1.0500 | 1.0500 | 1,100 |
| 11 Dec 2023 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.