Minco Silver Corp Common Shares (OP: MISVF)
0.9500 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 29, 2014 0.9500 0.9500 0.9500 0.9500 2,000 +0.00(+0.00%)
Aug 27, 2014 0.9500 0.9500 0.9500 0 +0.03(+3.71%)
Aug 26, 2014 0.9160 0.9160 0.9160 0.9160 200 -0.01(-0.59%)
Aug 22, 2014 0.9214 0.9214 0.9214 0 -0.05(-5.40%)
Aug 20, 2014 0.9740 0.9740 0.9740 0 +0.07(+7.22%)
Aug 19, 2014 0.9084 0.9084 0.9084 0.9084 400 -0.03(-3.36%)
Aug 18, 2014 0.9400 0.9400 0.9400 0.9400 400 +0.01(+0.75%)
Aug 15, 2014 0.9330 0.9330 0.9330 0.9330 500 -0.03(-3.62%)
Aug 14, 2014 0.9630 0.9680 0.9630 0.9680 1,000 +0.03(+3.75%)
Aug 13, 2014 0.9330 0.9330 0.9330 0.9330 1,000 -0.01(-0.54%)
Aug 12, 2014 0.9600 0.9650 0.9381 0.9381 3,200 -0.02(-2.28%)
Aug 11, 2014 0.9751 0.9751 0.9546 0.9600 7,100 +0.11(+12.45%)
Aug 08, 2014 0.8824 0.8824 0.8537 0.8537 2,200 -0.05(-5.14%)
Aug 07, 2014 0.9000 0.9000 0.9000 0.9000 1,400 -0.04(-4.76%)
Aug 06, 2014 0.9350 0.9450 0.9350 0.9450 1,000 +0.02(+2.26%)
Aug 05, 2014 0.9241 0.9241 0.9241 0.9241 871 -0.03(-2.73%)
Aug 04, 2014 0.9500 0.9500 0.9500 0.9500 129 +0.04(+4.40%)
Jul 31, 2014 0.9100 0.9100 0.9100 0 -0.04(-4.21%)
Jul 30, 2014 0.9690 0.9700 0.9500 0.9500 16,374 -0.02(-2.06%)
Jul 25, 2014 0.9700 0.9700 0.9700 0.9700 100 +0.03(+3.74%)
Jul 24, 2014 0.9350 0.9350 0.9350 0.9350 20,000 +0.01(+0.95%)
Jul 22, 2014 0.9262 0.9262 0.9262 0 -0.05(-4.71%)
Jul 21, 2014 0.9700 0.9720 0.9700 0.9720 5,390 +0.00(+0.00%)
Jul 18, 2014 0.9307 0.9720 0.9307 0.9720 750 +0.03(+3.09%)
Jul 17, 2014 0.9260 0.9520 0.9260 0.9429 8,000 +0.01(+0.95%)
Jul 16, 2014 0.9120 0.9340 0.9120 0.9340 4,100 +0.05(+5.30%)
Jul 15, 2014 0.9463 0.9463 0.8870 0.8870 25,033 -0.07(-7.69%)
Jul 14, 2014 0.9223 0.9800 0.9200 0.9609 23,200 +0.01(+1.47%)
Jul 11, 2014 0.9725 1.010 0.9470 0.9470 26,400 -0.05(-5.30%)
Jul 10, 2014 0.9830 1.000 0.9810 1.000 9,400 +0.02(+2.04%)
Jul 09, 2014 0.8880 0.9800 0.8880 0.9800 1,352 +0.07(+8.17%)
Jul 07, 2014 0.9060 0.9060 0.9060 77 -0.04(-4.09%)
Jul 02, 2014 0.9446 0.9446 0.9446 0 -0.00(-0.15%)
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