Minco Silver Corp Common Shares (OP: MISVF)
0.3810 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:20 PM EDT, Mar 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 24, 2015 0.3810 0.3810 0.3810 0 -0.01(-1.45%)
Mar 23, 2015 0.3866 0.3866 0.3866 0.3866 500 +0.01(+2.28%)
Mar 18, 2015 0.3780 0.3780 0.3780 0 -0.01(-2.83%)
Mar 17, 2015 0.3890 0.3890 0.3890 0.3890 15,000 -0.01(-2.75%)
Mar 13, 2015 0.4000 0.4000 0.4000 0 -0.01(-2.44%)
Mar 11, 2015 0.4100 0.4100 0.4100 0 +0.00(+0.00%)
Mar 10, 2015 0.4100 0.4100 0.4100 0.4100 1,000 -0.06(-12.97%)
Mar 09, 2015 0.4711 0.4711 0.4711 0.4711 500 +0.04(+8.87%)
Mar 06, 2015 0.4327 0.4327 0.4327 0.4327 410 -0.01(-1.65%)
Mar 04, 2015 0.4400 0.4400 0.4400 0 -0.01(-2.50%)
Mar 03, 2015 0.4513 0.4513 0.4513 0.4513 400 -0.08(-14.91%)
Mar 02, 2015 0.5304 0.5304 0.5304 0.5304 2,200 +0.09(+19.86%)
Feb 27, 2015 0.4100 0.4425 0.4100 0.4425 7,000 +0.03(+7.93%)
Feb 25, 2015 0.4144 0.4144 0.4100 0.4100 1,400 +0.00(+0.00%)
Feb 23, 2015 0.4100 0.4100 0.4100 0 +0.01(+2.50%)
Feb 20, 2015 0.4289 0.4289 0.4000 0.4000 5,800 -0.02(-4.53%)
Feb 19, 2015 0.4190 0.4190 0.4190 0.4190 100 -0.03(-6.05%)
Feb 17, 2015 0.4460 0.4460 0.4460 0 +0.03(+7.57%)
Feb 13, 2015 0.4146 0.4146 0.4146 0 +0.00(+1.12%)
Feb 12, 2015 0.4100 0.4100 0.4100 0.4100 400 -0.00(-0.89%)
Feb 11, 2015 0.4137 0.4137 0.4137 0.4137 300 -0.02(-5.33%)
Feb 06, 2015 0.4370 0.4370 0.4370 0 +0.00(+0.69%)
Feb 05, 2015 0.4340 0.4340 0.4340 0.4340 525 -0.02(-4.41%)
Feb 03, 2015 0.4540 0.4540 0.4540 0 -0.02(-3.61%)
Jan 30, 2015 0.4710 0.4710 0.4710 0 +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%)
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