|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-03-24 | 83,700 | 2.03 | 2.03 | 1.91 | 1.91 | 00:00:00 | | 2010-03-25 | 9,000 | 1.97 | 2.00 | 1.95 | 1.95 | 00:00:00 | | 2010-03-26 | 15,900 | 1.97 | 1.98 | 1.95 | 1.95 | 00:00:00 | | 2010-03-29 | 49,500 | 1.98 | 2.03 | 1.98 | 2.03 | 00:00:00 | | 2010-03-30 | 33,400 | 2.01 | 2.01 | 1.95 | 1.95 | 00:00:00 | | 2010-03-31 | 15,800 | 1.98 | 2.00 | 1.96 | 1.99 | 00:00:00 | | 2010-04-01 | 101,700 | 1.96 | 2.04 | 1.96 | 2.04 | 00:00:00 | | 2010-04-05 | 22,700 | 2.04 | 2.05 | 2.00 | 2.03 | 00:00:00 | | 2010-04-06 | 46,600 | 2.00 | 2.20 | 2.00 | 2.03 | 00:00:00 | | 2010-04-07 | 63,600 | 2.02 | 2.14 | 2.02 | 2.14 | 00:00:00 | | 2010-04-08 | 22,700 | 2.03 | 2.13 | 2.03 | 2.13 | 00:00:00 | | 2010-04-09 | 68,400 | 2.14 | 2.17 | 2.14 | 2.14 | 00:00:00 | | 2010-04-12 | 45,300 | 2.15 | 2.19 | 2.15 | 2.15 | 00:00:00 | | 2010-04-13 | 61,500 | 2.16 | 2.20 | 2.00 | 2.07 | 00:00:00 | | 2010-04-14 | 40,300 | 2.20 | 2.20 | 2.10 | 2.16 | 00:00:00 | | 2010-04-15 | 168,800 | 2.10 | 2.20 | 2.10 | 2.13 | 00:00:00 | | 2010-04-16 | 51,200 | 2.10 | 2.10 | 2.05 | 2.05 | 00:00:00 | | 2010-04-19 | 62,500 | 2.07 | 2.08 | 1.98 | 1.98 | 00:00:00 | | 2010-04-20 | 38,900 | 2.05 | 2.09 | 2.02 | 2.09 | 00:00:00 | | 2010-04-21 | 11,900 | 2.10 | 2.10 | 1.98 | 2.05 | 00:00:00 | | 2010-04-22 | 25,100 | 1.98 | 2.02 | 1.98 | 2.00 | 00:00:00 | | 2010-04-23 | 42,600 | 2.00 | 2.10 | 2.00 | 2.01 | 00:00:00 | | 2010-04-26 | 24,100 | 2.08 | 2.08 | 2.02 | 2.04 | 00:00:00 | | 2010-04-27 | 42,400 | 2.03 | 2.04 | 1.98 | 1.98 | 00:00:00 | | 2010-04-28 | 91,000 | 2.00 | 2.10 | 2.00 | 2.08 | 00:00:00 | | 2010-04-29 | 65,500 | 2.10 | 2.10 | 2.01 | 2.01 | 00:00:00 | | 2010-04-30 | 34,800 | 2.04 | 2.13 | 2.04 | 2.13 | 00:00:00 | | 2010-05-03 | 79,100 | 2.14 | 2.24 | 2.05 | 2.20 | 00:00:00 | | 2010-05-04 | 149,300 | 2.16 | 2.27 | 2.14 | 2.27 | 00:00:00 | | 2010-05-05 | 57,700 | 2.21 | 2.32 | 2.12 | 2.32 | 00:00:00 | | 2010-05-06 | 48,800 | 2.34 | 2.43 | 2.31 | 2.32 | 00:00:00 | | 2010-05-07 | 54,700 | 2.40 | 2.40 | 2.16 | 2.18 | 00:00:00 | | 2010-05-10 | 87,000 | 2.23 | 2.25 | 2.05 | 2.15 | 00:00:00 | | 2010-05-11 | 80,900 | 2.15 | 2.23 | 2.07 | 2.18 | 00:00:00 | | 2010-05-12 | 57,800 | 2.20 | 2.25 | 2.17 | 2.20 | 00:00:00 | | 2010-05-13 | 24,000 | 2.16 | 2.30 | 2.16 | 2.26 | 00:00:00 | | 2010-05-14 | 102,700 | 2.26 | 2.50 | 2.22 | 2.43 | 00:00:00 | | 2010-05-17 | 35,500 | 2.40 | 2.42 | 2.29 | 2.29 | 00:00:00 | | 2010-05-18 | 19,400 | 2.28 | 2.43 | 2.28 | 2.33 | 00:00:00 | | 2010-05-19 | 93,200 | 2.30 | 2.40 | 2.18 | 2.35 | 00:00:00 | | 2010-05-20 | 25,300 | 2.36 | 2.38 | 2.22 | 2.35 | 00:00:00 | | 2010-05-21 | 30,200 | 2.20 | 2.32 | 2.15 | 2.29 | 00:00:00 | | 2010-05-25 | 39,400 | 2.30 | 2.30 | 2.17 | 2.30 | 00:00:00 | | 2010-05-26 | 16,700 | 2.17 | 2.30 | 2.17 | 2.26 | 00:00:00 | | 2010-05-27 | 121,500 | 2.11 | 2.24 | 2.11 | 2.20 | 00:00:00 | | 2010-05-28 | 29,900 | 2.19 | 2.25 | 2.19 | 2.19 | 00:00:00 | | 2010-05-31 | 271,300 | 2.46 | 2.70 | 2.46 | 2.66 | 00:00:00 | | 2010-06-01 | 308,700 | 2.66 | 2.68 | 2.38 | 2.38 | 00:00:00 | | 2010-06-02 | 110,700 | 2.50 | 2.52 | 2.40 | 2.43 | 00:00:00 | | 2010-06-03 | 62,200 | 2.50 | 2.55 | 2.45 | 2.55 | 00:00:00 | | 2010-06-04 | 103,600 | 2.60 | 2.60 | 2.49 | 2.56 | 00:00:00 | | 2010-06-07 | 74,800 | 2.56 | 2.60 | 2.40 | 2.40 | 00:00:00 | | 2010-06-08 | 55,400 | 2.50 | 2.50 | 2.39 | 2.49 | 00:00:00 | | 2010-06-09 | 60,300 | 2.48 | 2.59 | 2.44 | 2.50 | 00:00:00 | | 2010-06-10 | 40,800 | 2.46 | 2.50 | 2.45 | 2.50 | 00:00:00 | | 2010-06-11 | 107,100 | 2.54 | 2.65 | 2.50 | 2.56 | 00:00:00 | | 2010-06-14 | 300,300 | 2.66 | 2.98 | 2.65 | 2.85 | 00:00:00 | | 2010-06-15 | 270,300 | 2.84 | 2.98 | 2.78 | 2.94 | 00:00:00 | | 2010-06-16 | 71,800 | 2.95 | 2.95 | 2.84 | 2.90 | 00:00:00 | | 2010-06-17 | 140,400 | 2.85 | 3.05 | 2.80 | 3.01 | 00:00:00 | | 2010-06-18 | 47,100 | 3.08 | 3.08 | 2.97 | 3.04 | 00:00:00 | | 2010-06-21 | 181,300 | 3.15 | 3.19 | 2.97 | 3.09 | 00:00:00 | | 2010-06-22 | 65,100 | 3.00 | 3.03 | 2.93 | 3.00 | 00:00:00 | | 2010-06-23 | 27,300 | 3.01 | 3.03 | 3.00 | 3.00 | 00:00:00 | | 2010-06-24 | 35,400 | 3.00 | 3.03 | 3.00 | 3.00 | 00:00:00 | | 2010-06-25 | 70,600 | 3.05 | 3.17 | 3.00 | 3.12 | 00:00:00 | | 2010-06-28 | 43,600 | 3.19 | 3.19 | 3.10 | 3.12 | 00:00:00 | | 2010-06-29 | 52,600 | 3.16 | 3.16 | 3.00 | 3.00 | 00:00:00 | | 2010-06-30 | 32,900 | 2.98 | 3.09 | 2.98 | 3.02 | 00:00:00 | | 2010-07-02 | 89,600 | 3.04 | 3.04 | 2.99 | 3.02 | 00:00:00 | | 2010-07-05 | 22,800 | 2.98 | 3.05 | 2.93 | 3.05 | 00:00:00 | | 2010-07-06 | 102,200 | 3.01 | 3.05 | 2.96 | 2.97 | 00:00:00 | | 2010-07-07 | 42,100 | 2.95 | 3.04 | 2.92 | 3.04 | 00:00:00 | | 2010-07-08 | 60,600 | 3.00 | 3.00 | 2.85 | 2.90 | 00:00:00 | | 2010-07-09 | 42,200 | 2.82 | 2.95 | 2.82 | 2.90 | 00:00:00 | | 2010-07-12 | 53,200 | 2.82 | 2.84 | 2.70 | 2.73 | 00:00:00 | | 2010-07-13 | 633,300 | 2.73 | 3.00 | 2.73 | 3.00 | 00:00:00 | | 2010-07-14 | 76,700 | 2.85 | 3.05 | 2.85 | 3.00 | 00:00:00 | | 2010-07-15 | 57,300 | 2.95 | 2.95 | 2.78 | 2.94 | 00:00:00 | | 2010-07-16 | 47,200 | 2.84 | 2.99 | 2.84 | 2.93 | 00:00:00 | | 2010-07-19 | 72,500 | 2.85 | 2.87 | 2.75 | 2.87 | 00:00:00 | | 2010-07-20 | 77,300 | 2.85 | 3.03 | 2.80 | 2.95 | 00:00:00 | | 2010-07-21 | 15,200 | 2.90 | 3.00 | 2.90 | 2.98 | 00:00:00 | | 2010-07-22 | 115,500 | 2.90 | 3.00 | 2.65 | 2.85 | 00:00:00 | | 2010-07-23 | 13,900 | 2.90 | 2.90 | 2.80 | 2.86 | 00:00:00 | | 2010-07-26 | 30,300 | 2.85 | 2.97 | 2.85 | 2.97 | 00:00:00 | | 2010-07-27 | 62,500 | 2.97 | 3.03 | 2.91 | 3.00 | 00:00:00 | | 2010-07-28 | 43,100 | 3.01 | 3.03 | 2.98 | 3.03 | 00:00:00 | | 2010-07-29 | 58,400 | 3.04 | 3.05 | 2.98 | 3.05 | 00:00:00 | | 2010-07-30 | 42,500 | 2.96 | 3.07 | 2.95 | 3.00 | 00:00:00 | | 2010-08-03 | 233,500 | 3.25 | 3.40 | 3.24 | 3.34 | 00:00:00 | | 2010-08-04 | 199,200 | 3.40 | 3.75 | 3.40 | 3.41 | 00:00:00 | | 2010-08-05 | 85,200 | 3.43 | 3.59 | 3.41 | 3.43 | 00:00:00 | | 2010-08-06 | 120,300 | 3.45 | 3.50 | 3.42 | 3.42 | 00:00:00 | | 2010-08-09 | 79,800 | 3.41 | 3.50 | 3.40 | 3.41 | 00:00:00 | | 2010-08-10 | 87,000 | 3.42 | 3.45 | 3.34 | 3.34 | 00:00:00 | | 2010-08-11 | 39,800 | 3.44 | 3.44 | 3.21 | 3.21 | 00:00:00 | | 2010-08-12 | 40,800 | 3.20 | 3.36 | 3.20 | 3.36 | 00:00:00 | | 2010-08-13 | 33,900 | 3.36 | 3.40 | 3.32 | 3.37 | 00:00:00 | | 2010-08-16 | 74,300 | 3.45 | 3.45 | 3.22 | 3.22 | 00:00:00 | | 2010-08-17 | 30,600 | 3.31 | 3.31 | 3.20 | 3.30 | 00:00:00 | | 2010-08-18 | 35,400 | 3.38 | 3.38 | 3.20 | 3.20 | 00:00:00 | | 2010-08-19 | 50,400 | 3.33 | 3.35 | 3.28 | 3.30 | 00:00:00 | | 2010-08-20 | 12,600 | 3.26 | 3.29 | 3.22 | 3.29 | 00:00:00 | | 2010-08-23 | 18,100 | 3.24 | 3.35 | 3.24 | 3.27 | 00:00:00 | | 2010-08-24 | 61,700 | 3.28 | 3.39 | 3.25 | 3.38 | 00:00:00 | | 2010-08-25 | 272,000 | 3.43 | 3.69 | 3.41 | 3.69 | 00:00:00 | | 2010-08-26 | 301,700 | 3.70 | 3.71 | 3.38 | 3.38 | 00:00:00 | | 2010-08-27 | 43,600 | 3.48 | 3.49 | 3.35 | 3.44 | 00:00:00 | | 2010-08-30 | 80,100 | 3.58 | 3.58 | 3.30 | 3.30 | 00:00:00 | | 2010-08-31 | 96,500 | 3.32 | 3.39 | 3.30 | 3.39 | 00:00:00 | | 2010-09-01 | 52,800 | 3.45 | 3.45 | 3.39 | 3.45 | 00:00:00 | | 2010-09-02 | 44,800 | 3.49 | 3.50 | 3.41 | 3.42 | 00:00:00 | | 2010-09-03 | 76,400 | 3.50 | 3.50 | 3.35 | 3.45 | 00:00:00 | | 2010-09-07 | 49,700 | 3.52 | 3.55 | 3.43 | 3.43 | 00:00:00 | | 2010-09-08 | 105,100 | 3.50 | 3.50 | 3.31 | 3.37 | 00:00:00 | | 2010-09-09 | 124,900 | 3.44 | 3.52 | 3.30 | 3.52 | 00:00:00 | | 2010-09-10 | 99,600 | 3.52 | 3.65 | 3.52 | 3.65 | 00:00:00 | | 2010-09-13 | 124,800 | 3.69 | 3.75 | 3.61 | 3.68 | 00:00:00 | | 2010-09-14 | 129,400 | 3.72 | 3.78 | 3.63 | 3.65 | 00:00:00 | | 2010-09-15 | 111,900 | 3.74 | 3.82 | 3.71 | 3.81 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
