|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-03-09 | 81,400 | 5.89 | 5.90 | 5.62 | 5.62 | 00:00:00 | | 2011-03-10 | 148,500 | 5.50 | 5.50 | 5.16 | 5.37 | 00:00:00 | | 2011-03-11 | 113,200 | 5.29 | 5.68 | 5.22 | 5.41 | 00:00:00 | | 2011-03-14 | 269,900 | 5.15 | 5.22 | 4.80 | 5.08 | 00:00:00 | | 2011-03-15 | 366,400 | 4.33 | 4.66 | 4.33 | 4.46 | 00:00:00 | | 2011-03-16 | 295,600 | 4.72 | 5.14 | 4.62 | 4.63 | 00:00:00 | | 2011-03-17 | 117,400 | 4.75 | 5.25 | 4.75 | 5.13 | 00:00:00 | | 2011-03-18 | 114,700 | 5.39 | 5.40 | 5.33 | 5.40 | 00:00:00 | | 2011-03-21 | 244,900 | 5.83 | 5.83 | 5.58 | 5.58 | 00:00:00 | | 2011-03-22 | 148,400 | 5.67 | 5.71 | 5.55 | 5.65 | 00:00:00 | | 2011-03-23 | 103,600 | 5.52 | 5.77 | 5.52 | 5.58 | 00:00:00 | | 2011-03-24 | 201,300 | 5.70 | 5.77 | 5.60 | 5.73 | 00:00:00 | | 2011-03-25 | 143,400 | 5.73 | 5.92 | 5.69 | 5.69 | 00:00:00 | | 2011-03-28 | 86,900 | 5.57 | 5.91 | 5.57 | 5.71 | 00:00:00 | | 2011-03-29 | 55,500 | 5.65 | 5.80 | 5.62 | 5.70 | 00:00:00 | | 2011-03-30 | 35,200 | 5.73 | 5.73 | 5.62 | 5.62 | 00:00:00 | | 2011-03-31 | 65,900 | 5.90 | 5.90 | 5.68 | 5.75 | 00:00:00 | | 2011-04-01 | 103,400 | 5.68 | 6.00 | 5.68 | 5.87 | 00:00:00 | | 2011-04-04 | 82,700 | 5.92 | 5.99 | 5.87 | 5.99 | 00:00:00 | | 2011-04-05 | 218,800 | 6.00 | 6.26 | 6.00 | 6.25 | 00:00:00 | | 2011-04-06 | 308,900 | 6.30 | 6.55 | 6.24 | 6.40 | 00:00:00 | | 2011-04-07 | 160,500 | 6.40 | 6.41 | 6.23 | 6.40 | 00:00:00 | | 2011-04-08 | 162,100 | 6.49 | 6.50 | 6.26 | 6.43 | 00:00:00 | | 2011-04-11 | 440,600 | 6.50 | 6.77 | 6.45 | 6.51 | 00:00:00 | | 2011-04-12 | 230,100 | 6.56 | 6.58 | 6.26 | 6.45 | 00:00:00 | | 2011-04-13 | 204,600 | 6.55 | 6.62 | 6.42 | 6.61 | 00:00:00 | | 2011-04-14 | 323,100 | 6.63 | 6.81 | 6.57 | 6.73 | 00:00:00 | | 2011-04-15 | 275,700 | 6.79 | 6.94 | 6.69 | 6.69 | 00:00:00 | | 2011-04-18 | 219,700 | 6.78 | 6.81 | 6.34 | 6.67 | 00:00:00 | | 2011-04-19 | 111,400 | 6.55 | 6.60 | 6.35 | 6.49 | 00:00:00 | | 2011-04-20 | 245,700 | 6.52 | 6.61 | 6.45 | 6.45 | 00:00:00 | | 2011-04-21 | 92,400 | 6.58 | 6.60 | 6.28 | 6.40 | 00:00:00 | | 2011-04-25 | 113,400 | 6.56 | 6.56 | 6.25 | 6.33 | 00:00:00 | | 2011-04-26 | 727,600 | 6.18 | 6.71 | 6.00 | 6.00 | 00:00:00 | | 2011-04-27 | 272,000 | 6.10 | 6.60 | 6.00 | 6.60 | 00:00:00 | | 2011-04-28 | 106,000 | 6.55 | 6.57 | 6.33 | 6.33 | 00:00:00 | | 2011-04-29 | 88,000 | 6.45 | 6.45 | 6.16 | 6.22 | 00:00:00 | | 2011-05-02 | 282,800 | 6.05 | 6.17 | 5.52 | 5.63 | 00:00:00 | | 2011-05-03 | 187,100 | 5.64 | 6.00 | 5.63 | 5.73 | 00:00:00 | | 2011-05-04 | 169,500 | 5.75 | 5.83 | 5.59 | 5.75 | 00:00:00 | | 2011-05-05 | 217,300 | 5.67 | 5.79 | 5.26 | 5.46 | 00:00:00 | | 2011-05-06 | 137,100 | 5.46 | 5.90 | 5.35 | 5.65 | 00:00:00 | | 2011-05-09 | 100,700 | 5.97 | 6.14 | 5.76 | 6.14 | 00:00:00 | | 2011-05-10 | 99,000 | 6.10 | 6.22 | 6.00 | 6.03 | 00:00:00 | | 2011-05-11 | 136,200 | 6.01 | 6.01 | 5.59 | 5.63 | 00:00:00 | | 2011-05-12 | 88,000 | 5.45 | 5.65 | 5.33 | 5.63 | 00:00:00 | | 2011-05-13 | 41,000 | 5.73 | 5.83 | 5.56 | 5.57 | 00:00:00 | | 2011-05-16 | 53,000 | 5.41 | 5.53 | 5.26 | 5.28 | 00:00:00 | | 2011-05-17 | 222,200 | 5.22 | 5.24 | 5.00 | 5.10 | 00:00:00 | | 2011-05-18 | 148,400 | 5.16 | 5.38 | 5.13 | 5.32 | 00:00:00 | | 2011-05-19 | 67,000 | 5.32 | 5.40 | 5.20 | 5.26 | 00:00:00 | | 2011-05-20 | 25,300 | 5.29 | 5.29 | 5.11 | 5.19 | 00:00:00 | | 2011-05-24 | 159,000 | 5.24 | 5.25 | 4.86 | 4.86 | 00:00:00 | | 2011-05-25 | 147,100 | 4.94 | 5.13 | 4.90 | 4.94 | 00:00:00 | | 2011-05-26 | 38,700 | 4.99 | 5.10 | 4.95 | 5.02 | 00:00:00 | | 2011-05-27 | 103,000 | 5.13 | 5.66 | 5.10 | 5.58 | 00:00:00 | | 2011-05-30 | 32,600 | 5.80 | 5.80 | 5.38 | 5.38 | 00:00:00 | | 2011-05-31 | 64,100 | 5.40 | 5.53 | 5.22 | 5.41 | 00:00:00 | | 2011-06-01 | 92,600 | 5.32 | 5.54 | 5.05 | 5.16 | 00:00:00 | | 2011-06-02 | 81,200 | 5.21 | 5.23 | 4.84 | 4.92 | 00:00:00 | | 2011-06-03 | 60,000 | 4.91 | 5.16 | 4.91 | 5.13 | 00:00:00 | | 2011-06-06 | 142,100 | 5.24 | 5.25 | 4.67 | 4.76 | 00:00:00 | | 2011-06-07 | 76,000 | 4.83 | 4.89 | 4.51 | 4.51 | 00:00:00 | | 2011-06-08 | 239,200 | 4.41 | 4.42 | 4.00 | 4.04 | 00:00:00 | | 2011-06-09 | 204,300 | 4.00 | 4.28 | 3.77 | 4.19 | 00:00:00 | | 2011-06-10 | 84,400 | 4.05 | 4.15 | 3.94 | 4.14 | 00:00:00 | | 2011-06-13 | 78,400 | 4.14 | 4.38 | 3.92 | 3.98 | 00:00:00 | | 2011-06-14 | 68,100 | 4.25 | 4.25 | 4.03 | 4.20 | 00:00:00 | | 2011-06-15 | 91,300 | 4.25 | 4.50 | 4.24 | 4.37 | 00:00:00 | | 2011-06-16 | 63,500 | 4.35 | 4.42 | 4.25 | 4.25 | 00:00:00 | | 2011-06-17 | 53,000 | 4.26 | 4.42 | 4.26 | 4.35 | 00:00:00 | | 2011-06-20 | 105,100 | 4.35 | 4.43 | 4.18 | 4.30 | 00:00:00 | | 2011-06-21 | 108,000 | 4.49 | 4.60 | 4.38 | 4.59 | 00:00:00 | | 2011-06-22 | 171,300 | 4.56 | 5.25 | 4.40 | 5.12 | 00:00:00 | | 2011-06-23 | 128,900 | 5.12 | 5.21 | 4.81 | 4.98 | 00:00:00 | | 2011-06-24 | 43,900 | 5.20 | 5.20 | 4.80 | 4.80 | 00:00:00 | | 2011-06-27 | 52,400 | 4.73 | 4.91 | 4.56 | 4.57 | 00:00:00 | | 2011-06-28 | 74,500 | 4.55 | 4.63 | 4.35 | 4.42 | 00:00:00 | | 2011-06-29 | 42,000 | 4.42 | 4.56 | 4.42 | 4.50 | 00:00:00 | | 2011-06-30 | 60,300 | 4.52 | 4.53 | 4.20 | 4.42 | 00:00:00 | | 2011-07-04 | 15,400 | 4.36 | 4.44 | 4.19 | 4.44 | 00:00:00 | | 2011-07-05 | 58,600 | 4.46 | 4.79 | 4.44 | 4.75 | 00:00:00 | | 2011-07-06 | 158,000 | 4.85 | 5.08 | 4.82 | 5.04 | 00:00:00 | | 2011-07-07 | 55,200 | 5.10 | 5.10 | 4.80 | 4.80 | 00:00:00 | | 2011-07-08 | 32,500 | 4.93 | 5.09 | 4.85 | 4.87 | 00:00:00 | | 2011-07-11 | 38,600 | 5.00 | 5.05 | 4.64 | 4.65 | 00:00:00 | | 2011-07-12 | 37,300 | 4.47 | 4.81 | 4.45 | 4.69 | 00:00:00 | | 2011-07-13 | 65,400 | 4.85 | 5.04 | 4.78 | 4.98 | 00:00:00 | | 2011-07-14 | 55,800 | 5.15 | 5.18 | 4.84 | 4.92 | 00:00:00 | | 2011-07-15 | 126,300 | 4.79 | 4.95 | 4.67 | 4.68 | 00:00:00 | | 2011-07-18 | 162,200 | 4.81 | 4.95 | 4.68 | 4.78 | 00:00:00 | | 2011-07-19 | 73,500 | 4.75 | 4.75 | 4.50 | 4.51 | 00:00:00 | | 2011-07-20 | 104,900 | 4.53 | 4.55 | 4.38 | 4.49 | 00:00:00 | | 2011-07-21 | 75,500 | 4.44 | 4.49 | 4.22 | 4.29 | 00:00:00 | | 2011-07-22 | 150,600 | 4.35 | 4.55 | 4.35 | 4.40 | 00:00:00 | | 2011-07-25 | 238,400 | 4.42 | 4.78 | 4.38 | 4.77 | 00:00:00 | | 2011-07-26 | 19,200 | 4.80 | 4.80 | 4.54 | 4.63 | 00:00:00 | | 2011-07-27 | 85,900 | 4.67 | 4.67 | 4.26 | 4.27 | 00:00:00 | | 2011-07-28 | 51,400 | 4.26 | 4.35 | 4.21 | 4.23 | 00:00:00 | | 2011-07-29 | 108,800 | 4.25 | 4.28 | 4.01 | 4.08 | 00:00:00 | | 2011-08-02 | 119,100 | 4.19 | 4.40 | 4.15 | 4.25 | 00:00:00 | | 2011-08-03 | 102,100 | 4.30 | 4.51 | 4.30 | 4.43 | 00:00:00 | | 2011-08-04 | 160,400 | 4.40 | 4.45 | 3.98 | 4.01 | 00:00:00 | | 2011-08-05 | 234,500 | 3.90 | 4.15 | 3.50 | 3.80 | 00:00:00 | | 2011-08-08 | 153,300 | 3.70 | 3.70 | 3.29 | 3.31 | 00:00:00 | | 2011-08-09 | 117,600 | 3.38 | 3.59 | 3.36 | 3.37 | 00:00:00 | | 2011-08-10 | 133,700 | 3.49 | 3.70 | 3.38 | 3.50 | 00:00:00 | | 2011-08-11 | 113,000 | 3.61 | 3.70 | 3.39 | 3.54 | 00:00:00 | | 2011-08-12 | 56,500 | 3.55 | 3.64 | 3.43 | 3.55 | 00:00:00 | | 2011-08-15 | 142,200 | 3.49 | 3.62 | 3.43 | 3.43 | 00:00:00 | | 2011-08-16 | 120,200 | 3.45 | 3.54 | 3.20 | 3.25 | 00:00:00 | | 2011-08-17 | 91,700 | 3.33 | 3.35 | 3.15 | 3.15 | 00:00:00 | | 2011-08-18 | 113,900 | 3.20 | 3.21 | 3.06 | 3.15 | 00:00:00 | | 2011-08-19 | 47,500 | 3.11 | 3.25 | 3.11 | 3.25 | 00:00:00 | | 2011-08-22 | 99,100 | 3.36 | 3.49 | 3.29 | 3.40 | 00:00:00 | | 2011-08-23 | 128,600 | 3.42 | 3.50 | 3.16 | 3.20 | 00:00:00 | | 2011-08-24 | 58,000 | 3.30 | 3.35 | 3.02 | 3.07 | 00:00:00 | | 2011-08-25 | 111,000 | 3.01 | 3.15 | 2.95 | 3.15 | 00:00:00 | | 2011-08-26 | 47,800 | 3.03 | 3.19 | 2.94 | 3.08 | 00:00:00 | | 2011-08-29 | 52,500 | 3.16 | 3.44 | 3.08 | 3.44 | 00:00:00 | | 2011-08-30 | 270,600 | 3.46 | 4.08 | 3.45 | 3.85 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
