MINCO SILVER (OP: MISVF)
1.090 USD  +0.097 (+9.71%)
Official Closing Price  /  Updated: 5:20 PM EDT, May 2, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 02, 2016 1.060 1.159 1.050 1.090 34,880 +0.10(+9.71%)
Apr 29, 2016 0.9800 1.020 0.9700 0.9935 41,998 +0.02(+1.93%)
Apr 28, 2016 0.9953 1.007 0.9700 0.9747 17,300 -0.01(-0.54%)
Apr 27, 2016 0.9861 0.9880 0.9793 0.9800 27,870 +0.02(+1.66%)
Apr 26, 2016 0.9500 0.9640 0.9151 0.9640 39,700 +0.05(+5.36%)
Apr 25, 2016 0.9980 1.005 0.9128 0.9150 47,450 -0.07(-6.76%)
Apr 22, 2016 1.010 1.072 0.9230 0.9813 31,570 +0.02(+1.78%)
Apr 21, 2016 0.8529 0.9900 0.8360 0.9641 52,500 +0.15(+18.85%)
Apr 20, 2016 0.7849 0.8369 0.7080 0.8112 60,835 +0.05(+6.74%)
Apr 19, 2016 0.7070 0.7900 0.7070 0.7600 38,400 +0.05(+7.34%)
Apr 18, 2016 0.6646 0.7080 0.6646 0.7080 34,330 +0.05(+7.34%)
Apr 15, 2016 0.6730 0.6760 0.6473 0.6596 35,343 -0.00(-0.06%)
Apr 14, 2016 0.6789 0.6789 0.6560 0.6600 13,750 -0.03(-4.07%)
Apr 13, 2016 0.6980 0.6995 0.6612 0.6880 27,850 -0.01(-1.63%)
Apr 12, 2016 0.6652 0.6994 0.6490 0.6994 64,700 +0.05(+8.25%)
Apr 11, 2016 0.6235 0.6461 0.6235 0.6461 39,375 +0.07(+11.57%)
Apr 08, 2016 0.6355 0.6355 0.5791 0.5791 89,959 -0.08(-12.07%)
Apr 07, 2016 0.6810 0.6810 0.6560 0.6586 37,000 +0.02(+2.89%)
Apr 06, 2016 0.6419 0.6419 0.6343 0.6401 2,000 -0.00(-0.45%)
Apr 05, 2016 0.6343 0.6432 0.6343 0.6430 9,090 +0.03(+4.06%)
Apr 04, 2016 0.6314 0.6330 0.6179 0.6179 29,269 -0.00(-0.23%)
Apr 01, 2016 0.6036 0.6193 0.6036 0.6193 33,500 +0.01(+0.99%)
Mar 31, 2016 0.6220 0.6339 0.6132 0.6132 7,154 +0.01(+1.02%)
Mar 30, 2016 0.6000 0.6100 0.6000 0.6070 14,000 +0.01(+2.03%)
Mar 29, 2016 0.6100 0.6100 0.5949 0.5949 4,846 +0.05(+10.00%)
Mar 28, 2016 0.5738 0.5738 0.5408 0.5408 15,900 -0.05(-8.32%)
Mar 24, 2016 0.5899 0.5899 0.5899 0 +0.03(+6.29%)
Mar 23, 2016 0.5600 0.5600 0.5550 0.5550 2,000 -0.03(-5.08%)
Mar 22, 2016 0.5845 0.5999 0.5614 0.5847 18,850 +0.01(+1.16%)
Mar 21, 2016 0.5460 0.5900 0.5460 0.5780 7,818 +0.03(+6.04%)
Mar 18, 2016 0.5451 0.5451 0.5451 0.5451 1,000 +0.00(+0.22%)
Mar 17, 2016 0.5430 0.5439 0.5200 0.5439 26,600 +0.03(+5.61%)
Mar 16, 2016 0.4993 0.5150 0.4935 0.5150 28,950 +0.01(+1.58%)
Mar 15, 2016 0.5070 0.5070 0.5070 0.5070 5,500 -0.01(-1.40%)
Mar 14, 2016 0.5235 0.5235 0.5142 0.5142 11,600 -0.01(-1.12%)
Mar 11, 2016 0.5000 0.5200 0.5000 0.5200 24,600 +0.04(+8.09%)
Mar 10, 2016 0.4864 0.5056 0.4811 0.4811 15,004 -0.01(-2.96%)
Mar 09, 2016 0.4767 0.4958 0.4676 0.4958 8,750 -0.01(-1.82%)
Mar 08, 2016 0.5110 0.5186 0.4970 0.5050 25,000 +0.01(+2.02%)
Mar 07, 2016 0.4810 0.5200 0.4769 0.4950 46,311 +0.03(+7.61%)
Mar 04, 2016 0.4680 0.4820 0.4450 0.4600 66,097 -0.00(-0.99%)
Mar 03, 2016 0.4342 0.4646 0.4225 0.4646 11,995 +0.04(+10.62%)
Mar 02, 2016 0.4353 0.4353 0.4135 0.4200 23,000 +0.00(+0.00%)
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