Minco Silver Corp Common Shares (OP: MISVF)
0.4710 USD  +0.0530 (+12.68%)
Official Closing Price  /  Updated: 5:20 PM EST, Jan 30, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 30, 2015 0.4352 0.4710 0.4352 0.4710 1,100 +0.05(+12.68%)
Jan 29, 2015 0.4740 0.4740 0.4090 0.4180 37,100 -0.08(-16.10%)
Jan 28, 2015 0.4982 0.4982 0.4982 0.4982 201 +0.01(+2.51%)
Jan 27, 2015 0.4860 0.4860 0.4860 0.4860 100 -0.01(-2.21%)
Jan 23, 2015 0.4970 0.4970 0.4970 0 -0.04(-7.28%)
Jan 20, 2015 0.5360 0.5360 0.5360 0 +0.03(+5.72%)
Jan 16, 2015 0.5070 0.5070 0.5070 0 +0.01(+2.84%)
Jan 15, 2015 0.4930 0.4930 0.4930 0.4930 225 -0.01(-2.76%)
Jan 14, 2015 0.5180 0.5220 0.5070 0.5070 5,800 -0.02(-4.34%)
Jan 13, 2015 0.5300 0 +0.00(+0.76%)
Jan 09, 2015 0.5260 0.5260 0.5260 0 -0.04(-6.69%)
Jan 08, 2015 0.5637 0.5637 0.5637 0.5637 500 +0.00(+0.48%)
Jan 07, 2015 0.5610 0.5610 0.5610 0.5610 150 -0.02(-3.77%)
Jan 06, 2015 0.5830 0.5830 0.5830 0.5830 1,514 +0.05(+10.00%)
Dec 31, 2014 0.5300 0.5300 0.5300 0 +0.01(+1.92%)
Dec 30, 2014 0.5400 0.5400 0.5200 0.5200 5,740 -0.01(-1.89%)
Dec 29, 2014 0.5282 0.5300 0.5282 0.5300 1,220 +0.02(+2.91%)
Dec 26, 2014 0.5250 0.5250 0.5150 0.5150 7,200 -0.01(-1.34%)
Dec 23, 2014 0.5220 0.5220 0.5220 0 -0.00(-0.31%)
Dec 22, 2014 0.5236 0.5236 0.5236 0.5236 1,000 -0.01(-1.39%)
Dec 19, 2014 0.5310 0.5310 0.5310 0.5310 300 -0.03(-6.08%)
Dec 18, 2014 0.5650 0.5654 0.5650 0.5654 4,000 -0.04(-6.39%)
Dec 15, 2014 0.6040 0.6040 0.6040 0.6040 6,000 +0.01(+1.68%)
Dec 12, 2014 0.5940 0.5940 0.5940 0.5940 1,000 -0.02(-3.90%)
Dec 10, 2014 0.6181 0.6181 0.6181 0 -0.02(-2.66%)
Dec 09, 2014 0.6431 0.6700 0.6350 0.6350 2,900 -0.03(-3.82%)
Dec 05, 2014 0.6602 0.6602 0.6602 0 -0.01(-1.90%)
Dec 02, 2014 0.6730 0.6730 0.6730 0 -0.05(-6.40%)
Nov 26, 2014 0.7190 0.7190 0.7190 0 -0.00(-0.55%)
Nov 25, 2014 0.7190 0.7230 0.7190 0.7230 3,000 +0.00(+0.00%)
Nov 20, 2014 0.7230 0.7230 0.7230 0 +0.01(+2.05%)
Nov 19, 2014 0.7260 0.7280 0.7085 0.7085 13,000 -0.01(-1.60%)
Nov 18, 2014 0.7130 0.7200 0.7130 0.7200 16,250 -0.02(-2.89%)
Nov 14, 2014 0.7414 0.7414 0.7414 0 +0.04(+5.91%)
Nov 13, 2014 0.7000 0.7000 0.7000 0.7000 1,759 +0.03(+4.48%)
Nov 07, 2014 0.6700 0.6700 0.6700 0 +0.04(+6.86%)
Nov 06, 2014 0.6200 0.6280 0.6081 0.6270 21,750 +0.02(+2.62%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here