Minco Silver Corp Common Shares (OP: MISVF)
0.5310 USD  -0.0344 (-6.08%)
Official Closing Price  /  Updated: 5:20 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
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%)
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