Minco Silver Corp Common Shares (OP: MISVF)
0.8500 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Sep 29, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2014 0.8500 0.8500 0.8500 0 +0.01(+0.59%)
Sep 25, 2014 0.8450 0.8450 0.8450 0 -0.01(-1.01%)
Sep 24, 2014 0.8536 0.8536 0.8536 0.8536 200 -0.00(-0.16%)
Sep 22, 2014 0.8550 0.8550 0.8550 0 -0.05(-5.84%)
Sep 19, 2014 0.8920 0.9080 0.8920 0.9080 11,000 +0.02(+1.89%)
Sep 18, 2014 0.8890 0.8912 0.8890 0.8912 900 +0.00(+0.36%)
Sep 17, 2014 0.8880 0.8880 0.8880 0.8880 500 +0.00(+0.11%)
Sep 16, 2014 0.8870 0.8870 0.8870 0.8870 200 +0.00(+0.35%)
Sep 15, 2014 0.8874 0.8900 0.8839 0.8839 3,100 -0.03(-2.76%)
Sep 12, 2014 0.9090 0.9090 0.9090 0.9090 500 -0.00(-0.33%)
Sep 11, 2014 0.9150 0.9150 0.9120 0.9120 1,700 -0.02(-1.77%)
Sep 10, 2014 0.9089 0.9284 0.9089 0.9284 2,100 +0.03(+3.50%)
Sep 09, 2014 0.9140 0.9140 0.8970 0.8970 2,210 -0.00(-0.10%)
Sep 08, 2014 0.9120 0.9120 0.8979 0.8979 1,300 -0.02(-2.40%)
Sep 05, 2014 0.9200 0.9200 0.9200 0.9200 5,000 -0.02(-1.60%)
Sep 04, 2014 0.9350 0.9350 0.9350 0.9350 2,000 +0.00(+0.32%)
Sep 03, 2014 0.9310 0.9320 0.9310 0.9320 800 -0.02(-2.15%)
Sep 02, 2014 0.9525 0.9525 0.9525 0.9525 200 +0.00(+0.26%)
Aug 29, 2014 0.9500 0.9500 0.9500 0 +0.00(+0.00%)
Aug 27, 2014 0.9500 0.9500 0.9500 0 +0.03(+3.71%)
Aug 26, 2014 0.9160 0.9160 0.9160 0.9160 200 -0.01(-0.59%)
Aug 22, 2014 0.9214 0.9214 0.9214 0 -0.05(-5.40%)
Aug 20, 2014 0.9740 0.9740 0.9740 0 +0.07(+7.22%)
Aug 19, 2014 0.9084 0.9084 0.9084 0.9084 400 -0.03(-3.36%)
Aug 18, 2014 0.9400 0.9400 0.9400 0.9400 400 +0.01(+0.75%)
Aug 15, 2014 0.9330 0.9330 0.9330 0.9330 500 -0.03(-3.62%)
Aug 14, 2014 0.9630 0.9680 0.9630 0.9680 1,000 +0.03(+3.75%)
Aug 13, 2014 0.9330 0.9330 0.9330 0.9330 1,000 -0.01(-0.54%)
Aug 12, 2014 0.9600 0.9650 0.9381 0.9381 3,200 -0.02(-2.28%)
Aug 11, 2014 0.9751 0.9751 0.9546 0.9600 7,100 +0.11(+12.45%)
Aug 08, 2014 0.8824 0.8824 0.8537 0.8537 2,200 -0.05(-5.14%)
Aug 07, 2014 0.9000 0.9000 0.9000 0.9000 1,400 -0.04(-4.76%)
Aug 06, 2014 0.9350 0.9450 0.9350 0.9450 1,000 +0.02(+2.26%)
Aug 05, 2014 0.9241 0.9241 0.9241 0.9241 871 -0.03(-2.73%)
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