TR4DER - MINCO SILVER CORP [MSV.TO] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2013-02-19	173,300	1.43	1.58	1.40	1.40	00:00:00
2013-02-20	387,600	1.42	1.42	1.22	1.25	00:00:00
2013-02-21	213,200	1.29	1.38	1.27	1.35	00:00:00
2013-02-25	76,500	1.39	1.46	1.39	1.43	00:00:00
2013-02-27	30,000	1.44	1.44	1.35	1.35	00:00:00
2013-02-28	40,200	1.37	1.37	1.34	1.35	00:00:00
2013-03-04	65,200	1.32	1.32	1.26	1.27	00:00:00
2013-03-12	89,200	1.50	1.55	1.41	1.43	00:00:00
2013-03-13	11,900	1.45	1.50	1.44	1.50	00:00:00
2013-03-14	23,500	1.49	1.49	1.42	1.45	00:00:00
2013-03-15	53,100	1.46	1.48	1.41	1.41	00:00:00
2013-03-18	112,500	1.44	1.44	1.35	1.35	00:00:00
2013-03-19	83,800	1.42	1.43	1.41	1.43	00:00:00
2013-03-20	10,300	1.45	1.46	1.41	1.46	00:00:00
2013-03-21	59,100	1.40	1.48	1.40	1.48	00:00:00
2013-03-22	6,600	1.44	1.46	1.44	1.46	00:00:00
2013-03-25	10,000	1.43	1.43	1.41	1.41	00:00:00
2013-04-02	64,300	1.36	1.40	1.35	1.38	00:00:00
2013-04-03	83,400	1.35	1.47	1.33	1.33	00:00:00
2013-04-04	72,800	1.33	1.37	1.25	1.30	00:00:00
2013-04-05	49,500	1.31	1.36	1.27	1.27	00:00:00
2013-04-08	31,600	1.31	1.40	1.28	1.38	00:00:00
2013-04-15	214,600	1.25	1.27	1.10	1.13	00:00:00
2013-04-17	137,900	1.06	1.09	0.93	1.03	00:00:00
2013-04-18	155,600	1.05	1.08	0.99	1.00	00:00:00
2013-04-19	65,300	1.01	1.06	0.97	1.04	00:00:00
2013-04-22	31,000	1.05	1.07	1.05	1.07	00:00:00
2013-04-23	39,400	1.08	1.08	1.03	1.05	00:00:00
2013-04-24	46,500	1.07	1.14	1.06	1.14	00:00:00
2013-04-30	65,500	1.00	1.06	0.96	1.06	00:00:00
2013-05-01	61,700	1.04	1.04	0.94	0.97	00:00:00
2013-05-02	11,800	1.00	1.01	1.00	1.00	00:00:00
2013-05-03	11,300	1.00	1.00	0.94	0.94	00:00:00
2013-05-13	60,600	0.95	0.95	0.90	0.90	00:00:00
2013-05-16	95,300	0.83	0.83	0.79	0.80	00:00:00
2013-05-17	86,400	0.80	0.84	0.77	0.79	00:00:00
2013-05-21	151,600	0.80	0.83	0.77	0.78	00:00:00
2013-05-24	37,600	0.80	0.86	0.78	0.86	00:00:00
2013-05-27	8,800	0.85	0.86	0.82	0.86	00:00:00
2013-05-28	49,000	0.84	0.84	0.79	0.81	00:00:00
2013-05-29	72,800	0.83	0.83	0.78	0.78	00:00:00
2013-06-03	90,000	0.87	0.87	0.83	0.84	00:00:00
2013-06-11	27,200	0.80	0.80	0.80	0.80	00:00:00
2013-06-12	19,500	0.80	0.80	0.78	0.80	00:00:00
2013-06-17	35,300	0.77	0.78	0.76	0.76	00:00:00
2013-06-20	140,600	0.69	0.71	0.61	0.71	00:00:00
2013-06-21	59,200	0.68	0.79	0.65	0.79	00:00:00
2013-06-24	44,500	0.72	0.72	0.67	0.69	00:00:00
2013-07-05	10,600	0.69	0.71	0.69	0.69	00:00:00
2013-07-08	42,800	0.69	0.72	0.69	0.71	00:00:00
2013-07-11	17,200	0.78	0.78	0.77	0.78	00:00:00
2013-07-12	15,500	0.73	0.79	0.72	0.72	00:00:00
2013-07-16	8,300	0.72	0.74	0.72	0.74	00:00:00
2013-07-17	8,900	0.77	0.77	0.73	0.73	00:00:00
2013-07-18	4,500	0.74	0.75	0.74	0.74	00:00:00
2013-07-25	45,500	0.79	0.79	0.74	0.74	00:00:00
2013-07-26	49,600	0.73	0.73	0.70	0.72	00:00:00
2013-07-29	30,400	0.74	0.75	0.72	0.72	00:00:00
2013-08-01	900	0.72	0.72	0.72	0.72	00:00:00
2013-08-02	102,200	0.74	0.74	0.71	0.71	00:00:00
2013-08-07	33,800	0.70	0.72	0.69	0.69	00:00:00
2013-08-08	19,200	0.71	0.71	0.67	0.70	00:00:00
2013-08-19	60,800	0.98	0.98	0.93	0.95	00:00:00
2013-08-22	42,700	1.00	1.01	0.95	0.95	00:00:00
2013-08-23	129,600	0.92	1.07	0.91	1.05	00:00:00
2013-08-26	73,300	1.05	1.05	1.02	1.05	00:00:00
2013-08-27	34,900	1.00	1.04	1.00	1.00	00:00:00
2013-08-28	54,100	1.01	1.01	0.91	0.91	00:00:00
2013-08-30	15,800	0.91	0.94	0.91	0.94	00:00:00
2013-09-03	23,700	0.91	0.95	0.89	0.93	00:00:00
2013-09-06	33,500	0.85	0.90	0.85	0.85	00:00:00
2013-09-13	151,700	0.77	0.80	0.76	0.79	00:00:00
2013-09-16	8,300	0.83	0.84	0.81	0.81	00:00:00
2013-09-19	700	0.83	0.83	0.83	0.83	00:00:00
2013-09-20	42,200	0.84	0.84	0.78	0.79	00:00:00
2013-09-23	215,500	0.82	0.90	0.82	0.87	00:00:00
2013-10-08	22,400	0.80	0.81	0.79	0.80	00:00:00
2013-10-09	26,400	0.81	0.81	0.79	0.80	00:00:00
2013-10-10	15,400	0.80	0.81	0.80	0.81	00:00:00
2013-10-11	19,000	0.80	0.80	0.77	0.77	00:00:00
2013-10-15	25,000	0.76	0.76	0.75	0.76	00:00:00
2013-10-16	32,900	0.75	0.78	0.72	0.72	00:00:00
2013-10-17	16,900	0.74	0.78	0.74	0.75	00:00:00
2013-10-29	14,900	0.88	0.88	0.85	0.85	00:00:00
2013-10-30	32,200	0.85	0.90	0.85	0.90	00:00:00
2013-10-31	15,100	0.88	0.88	0.85	0.85	00:00:00
2013-11-01	5,000	0.87	0.87	0.87	0.87	00:00:00
2013-11-07	10,700	0.82	0.82	0.80	0.80	00:00:00
2013-11-12	20,800	0.73	0.75	0.72	0.73	00:00:00
2013-11-13	23,800	0.72	0.74	0.72	0.73	00:00:00
2013-11-14	25,000	0.74	0.75	0.73	0.73	00:00:00
2013-11-20	23,200	0.72	0.73	0.70	0.72	00:00:00
2013-11-25	90,100	0.71	0.71	0.66	0.67	00:00:00
2013-11-28	34,200	0.67	0.67	0.66	0.66	00:00:00
2013-11-29	19,500	0.67	0.71	0.67	0.71	00:00:00
2013-12-12	10,800	0.66	0.69	0.66	0.68	00:00:00
2013-12-13	39,000	0.67	0.67	0.66	0.67	00:00:00
2013-12-16	103,700	0.68	0.69	0.66	0.68	00:00:00
2013-12-17	58,500	0.68	0.69	0.68	0.68	00:00:00
2013-12-18	27,900	0.70	0.70	0.68	0.68	00:00:00
2013-12-19	108,000	0.68	0.68	0.65	0.67	00:00:00
2013-12-23	27,500	0.67	0.68	0.66	0.66	00:00:00
2013-12-24	3,600	0.66	0.69	0.66	0.69	00:00:00
2013-12-30	29,400	0.67	0.69	0.67	0.67	00:00:00
2013-12-31	24,200	0.68	0.70	0.67	0.70	00:00:00
2014-01-02	33,100	0.70	0.72	0.68	0.72	00:00:00
2014-01-03	10,700	0.72	0.73	0.71	0.73	00:00:00
2014-01-15	42,800	0.77	0.77	0.76	0.77	00:00:00
2014-01-16	35,200	0.79	0.80	0.77	0.80	00:00:00
2014-01-17	14,400	0.80	0.82	0.80	0.82	00:00:00
2014-01-20	21,400	0.82	0.82	0.80	0.80	00:00:00
2014-01-23	3,500	0.86	0.86	0.83	0.83	00:00:00
2014-01-24	19,000	0.85	0.85	0.80	0.83	00:00:00
2014-01-28	10,600	0.88	0.89	0.86	0.87	00:00:00
2014-01-29	72,300	0.87	0.90	0.86	0.89	00:00:00
2014-01-30	10,500	0.88	0.91	0.87	0.87	00:00:00
2014-01-31	148,100	0.87	0.99	0.87	0.95	00:00:00
2014-02-03	252,600	0.94	1.07	0.91	0.99	00:00:00
2014-02-11	64,400	1.15	1.19	1.15	1.16	00:00:00
2014-02-12	5,400	1.18	1.18	1.14	1.15	00:00:00
2014-02-13	82,900	1.15	1.17	1.11	1.16	00:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>