Minco Silver Corp Common Shares (OP: MISVF)
0.3429 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:20 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 0.3429 0.3429 0.3429 0 +0.00(+1.45%)
Aug 27, 2015 0.3380 0.3380 0.3380 0.3380 3,200 +0.06(+21.45%)
Aug 24, 2015 0.2783 0.2783 0.2783 0 -0.04(-13.30%)
Aug 21, 2015 0.3264 0.3281 0.3210 0.3210 12,000 -0.01(-3.89%)
Aug 20, 2015 0.3340 0.3340 0.3340 0.3340 1,500 -0.03(-7.50%)
Aug 19, 2015 0.3588 0.3611 0.3588 0.3611 10,000 +0.02(+6.21%)
Aug 18, 2015 0.3400 0.3400 0.3400 0.3400 1,500 -0.02(-6.34%)
Aug 14, 2015 0.3630 0.3630 0.3630 0 +0.04(+11.33%)
Aug 12, 2015 0.3261 0.3261 0.3261 0 -0.03(-8.41%)
Aug 10, 2015 0.3560 0.3560 0.3560 0 +0.01(+2.09%)
Aug 07, 2015 0.3517 0.3517 0.3416 0.3487 8,000 -0.01(-1.44%)
Aug 06, 2015 0.3538 0.3538 0.3538 0.3538 27,000 -0.00(-0.90%)
Aug 05, 2015 0.3600 0.3600 0.3570 0.3570 4,000 +0.00(+0.00%)
Aug 03, 2015 0.3570 0.3570 0.3570 0 -0.02(-5.80%)
Jul 31, 2015 0.3700 0.3880 0.3700 0.3790 21,770 +0.01(+2.43%)
Jul 30, 2015 0.3800 0.3800 0.3626 0.3700 3,690 -0.02(-4.88%)
Jul 29, 2015 0.3710 0.3890 0.3710 0.3890 9,590 +0.01(+1.30%)
Jul 28, 2015 0.3865 0.3865 0.3840 0.3840 3,200 +0.03(+8.17%)
Jul 27, 2015 0.3550 0.3550 0.3550 0.3550 1,000 +0.00(+0.11%)
Jul 24, 2015 0.3546 0.3546 0.3546 0.3546 400 +0.00(+0.74%)
Jul 20, 2015 0.3520 0.3520 0.3520 0 -0.03(-8.12%)
Jul 14, 2015 0.3831 0.3831 0.3831 0 -0.00(-0.49%)
Jul 13, 2015 0.3850 0.3850 0.3850 0.3850 630 +0.00(+0.00%)
Jul 10, 2015 0.3850 0.3850 0.3850 0.3850 1,050 -0.01(-2.78%)
Jul 09, 2015 0.3960 0.3960 0.3960 0.3960 2,500 -0.00(-0.43%)
Jul 08, 2015 0.3991 0.3991 0.3977 0.3977 4,200 -0.02(-5.08%)
Jul 07, 2015 0.4190 0.4190 0.4190 0.4190 18,000 -0.01(-1.41%)
Jul 06, 2015 0.4250 0.4250 0.4250 0.4250 18,600 -0.01(-1.85%)
Jul 02, 2015 0.4330 0.4330 0.4330 0 +0.02(+5.61%)
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