Minco Silver Corp Common Shares (OP: MISVF)
0.7190 USD  -0.0040 (-0.55%)
Official Closing Price  /  Updated: 5:20 PM EST, Nov 26, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 26, 2014 0.7190 0.7190 0.7190 0.7190 500 -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%)
Nov 04, 2014 0.6110 0.6110 0.6110 12 -0.05(-7.00%)
Oct 31, 2014 0.6570 0.6570 0.6570 0 -0.04(-5.19%)
Oct 30, 2014 0.6820 0.7152 0.6820 0.6930 5,900 +0.00(+0.19%)
Oct 29, 2014 0.7130 0.7520 0.6910 0.6917 5,520 -0.05(-7.15%)
Oct 27, 2014 0.7450 0.7450 0.7450 0 +0.00(+0.00%)
Oct 23, 2014 0.7450 0.7450 0.7450 800 +0.04(+6.28%)
Oct 22, 2014 0.7060 0.7110 0.7010 0.7010 600 -0.01(-1.96%)
Oct 20, 2014 0.7350 0.7417 0.7150 0.7150 36,900 -0.03(-3.38%)
Oct 17, 2014 0.7400 0.7400 0.7400 0.7400 6,000 +0.00(+0.00%)
Oct 16, 2014 0.7370 0.7409 0.7370 0.7400 159,000 -0.01(-1.33%)
Oct 15, 2014 0.7500 0.7500 0.7500 0.7500 6,500 -0.04(-4.65%)
Oct 14, 2014 0.8387 0.8387 0.7866 0.7866 1,620 -0.05(-5.68%)
Oct 09, 2014 0.8340 0.8340 0.8340 0 +0.04(+4.77%)
Oct 08, 2014 0.7960 0.7960 0.7960 0.7960 900 +0.01(+1.79%)
Oct 07, 2014 0.7820 0.7820 0.7820 0.7820 500 -0.04(-4.52%)
Oct 06, 2014 0.8340 0.8350 0.8190 0.8190 32,650 -0.00(-0.49%)
Oct 03, 2014 0.8230 0.8230 0.8230 0.8230 100 -0.03(-3.18%)
Sep 29, 2014 0.8500 0.8500 0.8500 0 +0.01(+0.59%)
Sep 25, 2014 0.8450 0.8450 0.8450 0 -0.01(-1.01%)
Sep 24, 2014 0.8536 0.8536 0.8536 0.8536 200 -0.00(-0.16%)
Sep 22, 2014 0.8550 0.8550 0.8550 0 -0.05(-5.84%)
Sep 19, 2014 0.8920 0.9080 0.8920 0.9080 11,000 +0.02(+1.89%)
Sep 18, 2014 0.8890 0.8912 0.8890 0.8912 900 +0.00(+0.36%)
Sep 17, 2014 0.8880 0.8880 0.8880 0.8880 500 +0.00(+0.11%)
Sep 16, 2014 0.8870 0.8870 0.8870 0.8870 200 +0.00(+0.35%)
Sep 15, 2014 0.8874 0.8900 0.8839 0.8839 3,100 -0.03(-2.76%)
Sep 12, 2014 0.9090 0.9090 0.9090 0.9090 500 -0.00(-0.33%)
Sep 11, 2014 0.9150 0.9150 0.9120 0.9120 1,700 -0.02(-1.77%)
Sep 10, 2014 0.9089 0.9284 0.9089 0.9284 2,100 +0.03(+3.50%)
Sep 09, 2014 0.9140 0.9140 0.8970 0.8970 2,210 -0.00(-0.10%)
Sep 08, 2014 0.9120 0.9120 0.8979 0.8979 1,300 -0.02(-2.40%)
Sep 05, 2014 0.9200 0.9200 0.9200 0.9200 5,000 -0.02(-1.60%)
Sep 04, 2014 0.9350 0.9350 0.9350 0.9350 2,000 +0.00(+0.32%)
Sep 03, 2014 0.9310 0.9320 0.9310 0.9320 800 -0.02(-2.15%)
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