|
 MINCO SILVER CORP - [Ticker: MSV.TO] |     | | Last Trade | 0.44 | Last Trade Time | 2018-12-03 - 00:00:00 | | Variation | --0.03 (+0.94%) | Open | 0.46 | | High | 0.47 | Low | 0.43 | | Volume | 27,600 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.73 x 0 - 0.75 x 0 | | Former Close | 0.47 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | MSV.TO quotes from 2000-01-01 to 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-12-02 | 1,148 | 1.70 | 1.75 | 1.55 | 1.75 | 00:00:00 | | 2005-12-05 | 199 | 1.80 | 2.00 | 1.80 | 1.90 | 00:00:00 | | 2005-12-06 | 24,000 | 1.90 | 2.00 | 1.86 | 2.00 | 00:00:00 | | 2005-12-07 | 16,800 | 1.97 | 1.99 | 1.94 | 1.99 | 00:00:00 | | 2005-12-08 | 11,500 | 1.95 | 1.95 | 1.91 | 1.95 | 00:00:00 | | 2005-12-09 | 20,900 | 1.94 | 1.95 | 1.90 | 1.95 | 00:00:00 | | 2005-12-12 | 20,000 | 1.90 | 1.94 | 1.85 | 1.85 | 00:00:00 | | 2005-12-13 | 17,700 | 1.90 | 1.90 | 1.85 | 1.85 | 00:00:00 | | 2005-12-14 | 9,200 | 1.90 | 1.90 | 1.89 | 1.90 | 00:00:00 | | 2005-12-15 | 17,600 | 1.85 | 1.85 | 1.80 | 1.80 | 00:00:00 | | 2005-12-16 | 9,700 | 1.71 | 1.71 | 1.70 | 1.70 | 00:00:00 | | 2005-12-19 | 5,800 | 1.68 | 1.70 | 1.68 | 1.70 | 00:00:00 | | 2005-12-20 | 5,000 | 1.72 | 1.72 | 1.70 | 1.70 | 00:00:00 | | 2005-12-21 | 1,900 | 1.70 | 1.70 | 1.70 | 1.70 | 00:00:00 | | 2005-12-23 | 14,600 | 1.72 | 1.85 | 1.72 | 1.80 | 00:00:00 | | 2005-12-28 | 27,800 | 1.77 | 1.96 | 1.77 | 1.94 | 00:00:00 | | 2005-12-29 | 5,000 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2005-12-30 | 5,900 | 1.85 | 1.90 | 1.85 | 1.90 | 00:00:00 | | 2006-01-03 | 27,500 | 1.85 | 1.90 | 1.85 | 1.90 | 00:00:00 | | 2006-01-04 | 23,100 | 1.85 | 1.90 | 1.75 | 1.90 | 00:00:00 | | 2006-01-05 | 11,600 | 1.80 | 1.80 | 1.70 | 1.70 | 00:00:00 | | 2006-01-06 | 1,500 | 1.80 | 1.80 | 1.80 | 1.80 | 00:00:00 | | 2006-01-09 | 7,200 | 1.78 | 1.80 | 1.78 | 1.78 | 00:00:00 | | 2006-01-10 | 677,800 | 1.77 | 2.65 | 1.77 | 2.15 | 00:00:00 | | 2006-01-11 | 564,700 | 2.24 | 2.55 | 2.21 | 2.50 | 00:00:00 | | 2006-01-12 | 208,900 | 2.55 | 2.59 | 2.42 | 2.50 | 00:00:00 | | 2006-01-13 | 93,700 | 2.49 | 2.50 | 2.37 | 2.50 | 00:00:00 | | 2006-01-16 | 329,100 | 2.58 | 2.98 | 2.52 | 2.78 | 00:00:00 | | 2006-01-17 | 155,000 | 2.90 | 2.90 | 2.70 | 2.70 | 00:00:00 | | 2006-01-18 | 85,600 | 2.65 | 2.70 | 2.55 | 2.62 | 00:00:00 | | 2006-01-19 | 80,700 | 2.65 | 2.83 | 2.65 | 2.77 | 00:00:00 | | 2006-01-20 | 55,400 | 2.85 | 2.89 | 2.75 | 2.81 | 00:00:00 | | 2006-01-23 | 44,100 | 2.84 | 2.85 | 2.75 | 2.84 | 00:00:00 | | 2006-01-24 | 27,700 | 2.80 | 2.80 | 2.72 | 2.79 | 00:00:00 | | 2006-01-25 | 203,700 | 2.80 | 3.50 | 2.80 | 3.18 | 00:00:00 | | 2006-01-26 | 241,700 | 3.40 | 3.80 | 3.40 | 3.80 | 00:00:00 | | 2006-01-27 | 241,700 | 3.80 | 3.90 | 3.66 | 3.80 | 00:00:00 | | 2006-01-30 | 88,800 | 3.95 | 3.99 | 3.75 | 3.85 | 00:00:00 | | 2006-01-31 | 109,000 | 3.89 | 3.98 | 3.86 | 3.95 | 00:00:00 | | 2006-02-01 | 78,700 | 3.95 | 3.95 | 3.70 | 3.77 | 00:00:00 | | 2006-02-02 | 87,300 | 3.75 | 3.96 | 3.72 | 3.88 | 00:00:00 | | 2006-02-03 | 47,900 | 3.94 | 3.98 | 3.90 | 3.90 | 00:00:00 | | 2006-02-06 | 56,200 | 3.90 | 4.00 | 3.90 | 3.95 | 00:00:00 | | 2006-02-07 | 100,800 | 3.89 | 3.92 | 3.30 | 3.65 | 00:00:00 | | 2006-02-08 | 98,400 | 3.29 | 3.55 | 3.11 | 3.55 | 00:00:00 | | 2006-02-09 | 48,700 | 3.59 | 3.74 | 3.48 | 3.50 | 00:00:00 | | 2006-02-10 | 45,200 | 3.27 | 3.47 | 3.27 | 3.45 | 00:00:00 | | 2006-02-13 | 75,500 | 3.11 | 3.20 | 3.11 | 3.15 | 00:00:00 | | 2006-02-14 | 42,100 | 3.18 | 3.25 | 3.15 | 3.24 | 00:00:00 | | 2006-02-15 | 61,200 | 3.24 | 3.25 | 3.10 | 3.15 | 00:00:00 | | 2006-02-16 | 29,700 | 3.09 | 3.31 | 3.09 | 3.25 | 00:00:00 | | 2006-02-17 | 36,100 | 3.32 | 3.45 | 3.25 | 3.25 | 00:00:00 | | 2006-02-20 | 24,000 | 3.25 | 3.30 | 3.23 | 3.29 | 00:00:00 | | 2006-02-21 | 32,500 | 3.29 | 3.29 | 3.25 | 3.27 | 00:00:00 | | 2006-02-22 | 28,200 | 3.25 | 3.25 | 3.20 | 3.23 | 00:00:00 | | 2006-02-23 | 20,500 | 3.30 | 3.30 | 3.15 | 3.20 | 00:00:00 | | 2006-02-24 | 79,000 | 3.16 | 3.20 | 3.15 | 3.20 | 00:00:00 | | 2006-02-27 | 69,000 | 3.20 | 3.20 | 2.91 | 2.95 | 00:00:00 | | 2006-02-28 | 26,200 | 3.00 | 3.17 | 3.00 | 3.17 | 00:00:00 | | 2006-03-01 | 156,400 | 3.17 | 3.40 | 3.17 | 3.40 | 00:00:00 | | 2006-03-02 | 110,300 | 3.35 | 3.65 | 3.35 | 3.59 | 00:00:00 | | 2006-03-03 | 104,900 | 3.63 | 3.84 | 3.60 | 3.84 | 00:00:00 | | 2006-03-06 | 272,600 | 4.49 | 4.50 | 4.20 | 4.34 | 00:00:00 | | 2006-03-07 | 93,400 | 4.40 | 4.50 | 4.02 | 4.10 | 00:00:00 | | 2006-03-08 | 100,800 | 4.07 | 4.15 | 3.67 | 4.15 | 00:00:00 | | 2006-03-09 | 79,200 | 4.15 | 4.32 | 3.80 | 4.09 | 00:00:00 | | 2006-03-10 | 25,400 | 4.00 | 4.00 | 3.80 | 3.91 | 00:00:00 | | 2006-03-13 | 123,200 | 3.86 | 3.87 | 3.50 | 3.65 | 00:00:00 | | 2006-03-14 | 37,200 | 3.55 | 3.82 | 3.55 | 3.80 | 00:00:00 | | 2006-03-15 | 15,500 | 3.78 | 3.85 | 3.75 | 3.80 | 00:00:00 | | 2006-03-16 | 45,500 | 3.80 | 3.80 | 3.55 | 3.56 | 00:00:00 | | 2006-03-17 | 56,600 | 3.60 | 3.65 | 3.51 | 3.65 | 00:00:00 | | 2006-03-20 | 42,600 | 3.60 | 3.70 | 3.58 | 3.67 | 00:00:00 | | 2006-03-21 | 29,700 | 3.65 | 3.71 | 3.65 | 3.68 | 00:00:00 | | 2006-03-22 | 26,100 | 3.67 | 3.67 | 3.52 | 3.60 | 00:00:00 | | 2006-03-23 | 48,800 | 3.55 | 3.70 | 3.52 | 3.70 | 00:00:00 | | 2006-03-24 | 68,100 | 3.70 | 3.98 | 3.70 | 3.81 | 00:00:00 | | 2006-03-27 | 86,900 | 3.95 | 4.39 | 3.95 | 4.12 | 00:00:00 | | 2006-03-28 | 47,000 | 4.14 | 4.25 | 3.83 | 4.05 | 00:00:00 | | 2006-03-29 | 42,900 | 4.09 | 4.19 | 3.96 | 4.01 | 00:00:00 | | 2006-03-30 | 140,400 | 4.13 | 4.34 | 4.12 | 4.20 | 00:00:00 | | 2006-03-31 | 93,400 | 4.23 | 4.23 | 4.02 | 4.20 | 00:00:00 | | 2006-04-03 | 98,700 | 4.17 | 4.17 | 3.90 | 3.90 | 00:00:00 | | 2006-04-04 | 65,700 | 3.86 | 3.93 | 3.68 | 3.84 | 00:00:00 | | 2006-04-05 | 68,600 | 3.80 | 3.89 | 3.67 | 3.85 | 00:00:00 | | 2006-04-06 | 51,600 | 3.75 | 3.90 | 3.75 | 3.90 | 00:00:00 | | 2006-04-07 | 73,800 | 3.90 | 3.90 | 3.71 | 3.85 | 00:00:00 | | 2006-04-10 | 47,400 | 3.85 | 3.90 | 3.69 | 3.79 | 00:00:00 | | 2006-04-11 | 96,300 | 3.71 | 3.79 | 3.41 | 3.49 | 00:00:00 | | 2006-04-12 | 57,900 | 3.48 | 3.54 | 3.27 | 3.45 | 00:00:00 | | 2006-04-13 | 54,400 | 3.36 | 3.43 | 3.21 | 3.38 | 00:00:00 | | 2006-04-17 | 161,100 | 3.65 | 3.78 | 3.55 | 3.78 | 00:00:00 | | 2006-04-18 | 155,800 | 3.95 | 4.06 | 3.81 | 4.05 | 00:00:00 | | 2006-04-19 | 147,800 | 4.10 | 4.15 | 4.04 | 4.14 | 00:00:00 | | 2006-04-20 | 72,700 | 4.12 | 4.12 | 3.62 | 3.76 | 00:00:00 | | 2006-04-21 | 105,400 | 3.72 | 4.10 | 3.72 | 4.08 | 00:00:00 | | 2006-04-24 | 23,300 | 4.00 | 4.00 | 3.81 | 3.90 | 00:00:00 | | 2006-04-25 | 34,900 | 4.00 | 4.06 | 3.89 | 3.92 | 00:00:00 | | 2006-04-26 | 45,500 | 3.88 | 3.88 | 3.60 | 3.70 | 00:00:00 | | 2006-04-27 | 23,200 | 3.60 | 3.71 | 3.55 | 3.70 | 00:00:00 | | 2006-04-28 | 24,900 | 3.88 | 3.93 | 3.75 | 3.93 | 00:00:00 | | 2006-05-01 | 24,900 | 3.95 | 4.05 | 3.75 | 3.88 | 00:00:00 | | 2006-05-02 | 74,500 | 4.00 | 4.04 | 3.80 | 3.95 | 00:00:00 | | 2006-05-03 | 286,900 | 4.27 | 4.42 | 4.10 | 4.17 | 00:00:00 | | 2006-05-04 | 93,600 | 4.20 | 4.30 | 4.18 | 4.25 | 00:00:00 | | 2006-05-05 | 75,300 | 4.27 | 4.30 | 4.16 | 4.24 | 00:00:00 | | 2006-05-08 | 68,100 | 4.25 | 4.25 | 4.19 | 4.25 | 00:00:00 | | 2006-05-09 | 143,400 | 4.25 | 4.55 | 4.18 | 4.40 | 00:00:00 | | 2006-05-10 | 211,400 | 4.63 | 4.70 | 4.49 | 4.57 | 00:00:00 | | 2006-05-11 | 137,000 | 4.70 | 4.70 | 4.05 | 4.39 | 00:00:00 | | 2006-05-12 | 55,400 | 4.27 | 4.27 | 4.01 | 4.02 | 00:00:00 | | 2006-05-15 | 120,600 | 4.00 | 4.00 | 3.69 | 3.81 | 00:00:00 | | 2006-05-16 | 67,600 | 3.80 | 3.95 | 3.80 | 3.80 | 00:00:00 | | 2006-05-17 | 54,300 | 3.95 | 4.03 | 3.69 | 3.69 | 00:00:00 | | 2006-05-18 | 53,100 | 3.70 | 3.85 | 3.55 | 3.55 | 00:00:00 | | 2006-05-19 | 127,500 | 3.50 | 3.50 | 3.12 | 3.30 | 00:00:00 | | 2006-05-23 | 48,300 | 3.48 | 4.20 | 3.35 | 4.08 | 00:00:00 | | 2006-05-24 | 27,300 | 3.99 | 3.99 | 3.60 | 3.80 | 00:00:00 | | 2006-05-25 | 24,400 | 3.90 | 4.10 | 3.90 | 4.10 | 00:00:00 | | 2006-05-26 | 29,300 | 4.10 | 4.15 | 3.97 | 4.13 | 00:00:00 | | 2006-05-29 | 29,200 | 4.00 | 4.15 | 4.00 | 4.15 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
