Minco Silver Corp Common Shares (OP: MISVF)
0.3790 USD  +0.0090 (+2.43%)
Official Closing Price  /  Updated: 5:20 PM EDT, Jul 31, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2015 0.4100 0.4100 0.4100 0.4100 20,000 -0.02(-3.53%)
Jun 29, 2015 0.4250 0.4250 0.4250 30 +0.02(+4.22%)
Jun 25, 2015 0.4078 0.4078 0.4078 0 -0.00(-0.32%)
Jun 24, 2015 0.4091 0.4091 0.4091 0.4091 320 +0.01(+1.77%)
Jun 22, 2015 0.4020 0.4020 0.4020 0 -0.02(-3.83%)
Jun 19, 2015 0.4180 0.4180 0.4180 0.4180 600 +0.02(+3.77%)
Jun 17, 2015 0.4028 0.4028 0.4028 0 +0.02(+4.62%)
Jun 16, 2015 0.3850 0.3850 0.3850 0.3850 970 +0.00(+0.00%)
Jun 15, 2015 0.3850 0.3850 0.3850 0.3850 200 -0.04(-9.26%)
Jun 12, 2015 0.3920 0.4247 0.3920 0.4243 13,100 +0.03(+7.09%)
Jun 11, 2015 0.3962 0.3962 0.3962 0.3962 600 +0.01(+2.70%)
Jun 10, 2015 0.3858 0.3858 0.3858 0.3858 803 -0.03(-6.13%)
Jun 09, 2015 0.4110 0.4110 0.4110 0.4110 2,000 -0.00(-0.24%)
Jun 05, 2015 0.4120 0.4120 0.4120 0 -0.01(-2.60%)
Jun 04, 2015 0.4230 0.4230 0.4230 0.4230 600 -0.06(-12.62%)
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