|
 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 | | 2015-04-07 | 22,100 | 0.50 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2015-04-08 | 43,500 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2015-04-09 | 27,500 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2015-04-10 | 33,900 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2015-04-13 | 60,800 | 0.50 | 0.50 | 0.48 | 0.50 | 00:00:00 | | 2015-04-16 | 67,500 | 0.50 | 0.50 | 0.47 | 0.47 | 00:00:00 | | 2015-04-17 | 138,000 | 0.48 | 0.48 | 0.45 | 0.46 | 00:00:00 | | 2015-04-21 | 26,700 | 0.46 | 0.47 | 0.45 | 0.47 | 00:00:00 | | 2015-04-29 | 60,800 | 0.49 | 0.49 | 0.47 | 0.48 | 00:00:00 | | 2015-04-30 | 2,200 | 0.48 | 0.48 | 0.48 | 0.48 | 00:00:00 | | 2015-05-04 | 30,300 | 0.48 | 0.49 | 0.47 | 0.49 | 00:00:00 | | 2015-05-05 | 30,100 | 0.51 | 0.51 | 0.50 | 0.50 | 00:00:00 | | 2015-05-06 | 24,400 | 0.49 | 0.50 | 0.49 | 0.49 | 00:00:00 | | 2015-05-11 | 67,000 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2015-05-19 | 59,000 | 0.56 | 0.56 | 0.52 | 0.55 | 00:00:00 | | 2015-05-20 | 2,000 | 0.56 | 0.56 | 0.55 | 0.55 | 00:00:00 | | 2015-05-25 | 12,500 | 0.54 | 0.57 | 0.54 | 0.57 | 00:00:00 | | 2015-05-28 | 21,000 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2015-05-29 | 88,800 | 0.53 | 0.78 | 0.53 | 0.78 | 00:00:00 | | 2015-06-03 | 8,400 | 0.54 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2015-06-04 | 33,600 | 0.54 | 0.54 | 0.53 | 0.53 | 00:00:00 | | 2015-06-08 | 0 | 0.52 | 0.52 | 0.52 | 0.52 | 00:00:00 | | 2015-06-15 | 14,100 | 0.49 | 0.52 | 0.49 | 0.50 | 00:00:00 | | 2015-06-16 | 12,800 | 0.49 | 0.49 | 0.48 | 0.49 | 00:00:00 | | 2015-06-17 | 35,800 | 0.50 | 0.52 | 0.49 | 0.52 | 00:00:00 | | 2015-06-18 | 45,400 | 0.52 | 0.54 | 0.50 | 0.53 | 00:00:00 | | 2015-06-19 | 36,500 | 0.52 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2015-06-25 | 48,800 | 0.53 | 0.57 | 0.53 | 0.57 | 00:00:00 | | 2015-06-26 | 23,100 | 0.57 | 0.58 | 0.54 | 0.54 | 00:00:00 | | 2015-07-03 | 5,900 | 0.55 | 0.55 | 0.54 | 0.54 | 00:00:00 | | 2015-07-07 | 72,000 | 0.52 | 0.52 | 0.51 | 0.51 | 00:00:00 | | 2015-07-08 | 5,200 | 0.53 | 0.53 | 0.51 | 0.51 | 00:00:00 | | 2015-07-13 | 19,600 | 0.49 | 0.52 | 0.49 | 0.51 | 00:00:00 | | 2015-07-14 | 41,200 | 0.49 | 0.50 | 0.49 | 0.50 | 00:00:00 | | 2015-07-15 | 3,200 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2015-07-16 | 1,400 | 0.49 | 0.49 | 0.49 | 0.49 | 00:00:00 | | 2015-07-17 | 2,300 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2015-07-28 | 40,100 | 0.52 | 0.52 | 0.47 | 0.47 | 00:00:00 | | 2015-07-29 | 18,800 | 0.50 | 0.50 | 0.50 | 0.50 | 00:00:00 | | 2015-08-17 | 1,000 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2015-08-18 | 71,000 | 0.44 | 0.46 | 0.44 | 0.45 | 00:00:00 | | 2015-08-19 | 24,500 | 0.46 | 0.46 | 0.46 | 0.46 | 00:00:00 | | 2015-08-24 | 79,600 | 0.41 | 0.41 | 0.32 | 0.38 | 00:00:00 | | 2015-08-25 | 10,300 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2015-08-26 | 22,300 | 0.39 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2015-08-27 | 23,300 | 0.39 | 0.47 | 0.39 | 0.47 | 00:00:00 | | 2015-08-28 | 2,800 | 0.48 | 0.48 | 0.46 | 0.46 | 00:00:00 | | 2015-08-31 | 18,300 | 0.45 | 0.46 | 0.45 | 0.46 | 00:00:00 | | 2015-09-01 | 3,500 | 0.47 | 0.47 | 0.42 | 0.46 | 00:00:00 | | 2015-09-02 | 11,000 | 0.43 | 0.43 | 0.42 | 0.42 | 00:00:00 | | 2015-09-08 | 52,100 | 0.41 | 0.42 | 0.37 | 0.38 | 00:00:00 | | 2015-09-09 | 2,000 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2015-09-10 | 12,000 | 0.40 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2015-09-14 | 10,500 | 0.39 | 0.42 | 0.38 | 0.42 | 00:00:00 | | 2015-09-22 | 239,400 | 0.42 | 0.42 | 0.39 | 0.39 | 00:00:00 | | 2015-09-23 | 9,800 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2015-09-29 | 179,000 | 0.40 | 0.40 | 0.39 | 0.39 | 00:00:00 | | 2015-09-30 | 105,900 | 0.42 | 0.42 | 0.38 | 0.38 | 00:00:00 | | 2015-10-01 | 119,300 | 0.41 | 0.41 | 0.37 | 0.39 | 00:00:00 | | 2015-10-02 | 191,000 | 0.40 | 0.40 | 0.39 | 0.40 | 00:00:00 | | 2015-10-05 | 36,500 | 0.40 | 0.42 | 0.40 | 0.42 | 00:00:00 | | 2015-10-06 | 16,500 | 0.42 | 0.42 | 0.39 | 0.40 | 00:00:00 | | 2015-10-14 | 14,900 | 0.41 | 0.44 | 0.41 | 0.44 | 00:00:00 | | 2015-10-15 | 83,300 | 0.46 | 0.47 | 0.46 | 0.46 | 00:00:00 | | 2015-10-16 | 8,600 | 0.43 | 0.47 | 0.42 | 0.47 | 00:00:00 | | 2015-10-19 | 800 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2015-10-20 | 7,600 | 0.43 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2015-10-23 | 98,500 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2015-10-26 | 0 | 0.47 | 0.47 | 0.47 | 0.47 | 00:00:00 | | 2015-10-27 | 4,200 | 0.46 | 0.46 | 0.44 | 0.44 | 00:00:00 | | 2015-10-28 | 4,000 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2015-10-29 | 23,000 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2015-10-30 | 500 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2015-11-03 | 0 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2015-11-04 | 9,500 | 0.42 | 0.42 | 0.40 | 0.41 | 00:00:00 | | 2015-11-05 | 69,500 | 0.40 | 0.40 | 0.38 | 0.39 | 00:00:00 | | 2015-11-06 | 5,200 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2015-11-09 | 51,700 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2015-11-10 | 20,000 | 0.38 | 0.38 | 0.38 | 0.38 | 00:00:00 | | 2015-11-11 | 172,500 | 0.38 | 0.39 | 0.38 | 0.39 | 00:00:00 | | 2015-11-12 | 290,000 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2015-11-13 | 84,800 | 0.38 | 0.40 | 0.38 | 0.38 | 00:00:00 | | 2015-11-16 | 141,500 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2015-11-23 | 163,500 | 0.36 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2015-11-24 | 33,100 | 0.37 | 0.37 | 0.36 | 0.36 | 00:00:00 | | 2015-11-25 | 33,500 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2015-11-30 | 10,300 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2015-12-01 | 19,200 | 0.35 | 0.37 | 0.35 | 0.37 | 00:00:00 | | 2015-12-02 | 257,300 | 0.36 | 0.36 | 0.35 | 0.35 | 00:00:00 | | 2015-12-07 | 151,100 | 0.38 | 0.40 | 0.37 | 0.38 | 00:00:00 | | 2015-12-08 | 69,600 | 0.37 | 0.39 | 0.37 | 0.38 | 00:00:00 | | 2015-12-09 | 0 | 0.39 | 0.39 | 0.39 | 0.39 | 00:00:00 | | 2015-12-16 | 11,800 | 0.39 | 0.39 | 0.38 | 0.38 | 00:00:00 | | 2015-12-17 | 57,000 | 0.38 | 0.38 | 0.36 | 0.38 | 00:00:00 | | 2015-12-18 | 20,100 | 0.38 | 0.38 | 0.37 | 0.38 | 00:00:00 | | 2015-12-21 | 42,700 | 0.37 | 0.38 | 0.36 | 0.37 | 00:00:00 | | 2015-12-22 | 41,000 | 0.37 | 0.37 | 0.36 | 0.37 | 00:00:00 | | 2015-12-23 | 292,200 | 0.37 | 0.45 | 0.37 | 0.40 | 00:00:00 | | 2015-12-24 | 43,700 | 0.42 | 0.45 | 0.40 | 0.45 | 00:00:00 | | 2016-01-04 | 5,300 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2016-01-07 | 6,100 | 0.44 | 0.45 | 0.44 | 0.45 | 00:00:00 | | 2016-01-08 | 500 | 0.45 | 0.45 | 0.45 | 0.45 | 00:00:00 | | 2016-01-12 | 25,900 | 0.45 | 0.45 | 0.40 | 0.40 | 00:00:00 | | 2016-01-13 | 11,900 | 0.40 | 0.43 | 0.40 | 0.40 | 00:00:00 | | 2016-01-14 | 19,200 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2016-01-15 | 39,000 | 0.42 | 0.42 | 0.39 | 0.41 | 00:00:00 | | 2016-01-21 | 21,500 | 0.41 | 0.42 | 0.41 | 0.42 | 00:00:00 | | 2016-01-22 | 224,400 | 0.42 | 0.44 | 0.40 | 0.40 | 00:00:00 | | 2016-01-25 | 0 | 0.40 | 0.40 | 0.40 | 0.40 | 00:00:00 | | 2016-01-26 | 25,900 | 0.41 | 0.42 | 0.40 | 0.40 | 00:00:00 | | 2016-01-27 | 11,100 | 0.43 | 0.43 | 0.43 | 0.43 | 00:00:00 | | 2016-02-04 | 22,500 | 0.44 | 0.44 | 0.43 | 0.43 | 00:00:00 | | 2016-02-05 | 162,600 | 0.43 | 0.43 | 0.41 | 0.42 | 00:00:00 | | 2016-02-08 | 107,300 | 0.44 | 0.46 | 0.42 | 0.45 | 00:00:00 | | 2016-02-19 | 323,300 | 0.50 | 0.57 | 0.49 | 0.57 | 00:00:00 | | 2016-02-23 | 184,300 | 0.57 | 0.60 | 0.56 | 0.57 | 00:00:00 | | 2016-02-24 | 160,000 | 0.60 | 0.64 | 0.58 | 0.58 | 00:00:00 | | 2016-02-25 | 16,300 | 0.58 | 0.63 | 0.58 | 0.61 | 00:00:00 | | 2016-02-26 | 108,500 | 0.62 | 0.65 | 0.58 | 0.58 | 00:00:00 | | 2016-03-01 | 171,900 | 0.60 | 0.60 | 0.56 | 0.56 | 00:00:00 | | 2016-03-02 | 31,800 | 0.56 | 0.58 | 0.55 | 0.58 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
