|
 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 2024-05-21 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-03-02 | 31,800 | 0.56 | 0.58 | 0.55 | 0.58 | 00:00:00 | | 2016-03-10 | 39,200 | 0.65 | 0.68 | 0.64 | 0.68 | 00:00:00 | | 2016-03-11 | 50,600 | 0.68 | 0.70 | 0.68 | 0.68 | 00:00:00 | | 2016-03-14 | 48,900 | 0.68 | 0.70 | 0.67 | 0.67 | 00:00:00 | | 2016-03-22 | 91,700 | 0.76 | 0.80 | 0.74 | 0.77 | 00:00:00 | | 2016-03-23 | 123,500 | 0.74 | 0.80 | 0.72 | 0.80 | 00:00:00 | | 2016-03-24 | 45,600 | 0.74 | 0.80 | 0.74 | 0.80 | 00:00:00 | | 2016-03-28 | 55,800 | 0.79 | 0.79 | 0.71 | 0.71 | 00:00:00 | | 2016-03-29 | 86,700 | 0.74 | 0.82 | 0.72 | 0.77 | 00:00:00 | | 2016-04-07 | 266,100 | 0.88 | 0.91 | 0.81 | 0.81 | 00:00:00 | | 2016-04-08 | 395,600 | 0.83 | 0.83 | 0.74 | 0.75 | 00:00:00 | | 2016-04-19 | 288,500 | 0.91 | 1.00 | 0.91 | 0.99 | 00:00:00 | | 2016-04-20 | 327,900 | 0.98 | 1.07 | 0.98 | 1.02 | 00:00:00 | | 2016-04-21 | 370,300 | 1.08 | 1.43 | 1.06 | 1.27 | 00:00:00 | | 2016-04-22 | 203,900 | 1.31 | 1.37 | 1.18 | 1.28 | 00:00:00 | | 2016-04-26 | 188,100 | 1.17 | 1.24 | 1.14 | 1.20 | 00:00:00 | | 2016-04-27 | 118,500 | 1.23 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2016-04-28 | 122,000 | 1.24 | 1.25 | 1.18 | 1.18 | 00:00:00 | | 2016-05-02 | 445,500 | 1.29 | 1.46 | 1.28 | 1.42 | 00:00:00 | | 2016-05-09 | 101,800 | 1.28 | 1.28 | 1.22 | 1.22 | 00:00:00 | | 2016-05-17 | 78,300 | 1.24 | 1.30 | 1.24 | 1.30 | 00:00:00 | | 2016-05-18 | 91,100 | 1.27 | 1.30 | 1.24 | 1.27 | 00:00:00 | | 2016-05-25 | 126,000 | 1.17 | 1.19 | 1.10 | 1.19 | 00:00:00 | | 2016-05-26 | 39,000 | 1.16 | 1.19 | 1.13 | 1.15 | 00:00:00 | | 2016-05-30 | 121,900 | 1.03 | 1.03 | 0.93 | 0.95 | 00:00:00 | | 2016-05-31 | 221,400 | 0.99 | 0.99 | 0.86 | 0.86 | 00:00:00 | | 2016-06-01 | 122,100 | 0.89 | 0.91 | 0.88 | 0.89 | 00:00:00 | | 2016-06-06 | 353,000 | 1.17 | 1.25 | 1.09 | 1.18 | 00:00:00 | | 2016-06-09 | 95,300 | 1.24 | 1.29 | 1.24 | 1.29 | 00:00:00 | | 2016-06-10 | 186,200 | 1.27 | 1.30 | 1.25 | 1.25 | 00:00:00 | | 2016-06-14 | 94,800 | 1.26 | 1.26 | 1.20 | 1.22 | 00:00:00 | | 2016-06-15 | 63,800 | 1.25 | 1.29 | 1.21 | 1.28 | 00:00:00 | | 2016-06-16 | 130,900 | 1.30 | 1.30 | 1.18 | 1.18 | 00:00:00 | | 2016-06-17 | 24,600 | 1.21 | 1.24 | 1.20 | 1.20 | 00:00:00 | | 2016-06-21 | 57,200 | 1.21 | 1.23 | 1.18 | 1.18 | 00:00:00 | | 2016-06-22 | 37,100 | 1.20 | 1.23 | 1.19 | 1.19 | 00:00:00 | | 2016-06-23 | 13,900 | 1.19 | 1.22 | 1.18 | 1.22 | 00:00:00 | | 2016-07-11 | 356,300 | 1.96 | 2.05 | 1.83 | 1.90 | 00:00:00 | | 2016-07-12 | 516,900 | 1.91 | 1.92 | 1.50 | 1.78 | 00:00:00 | | 2016-07-13 | 113,900 | 1.78 | 1.86 | 1.78 | 1.86 | 00:00:00 | | 2016-07-18 | 91,600 | 1.82 | 1.83 | 1.73 | 1.80 | 00:00:00 | | 2016-07-19 | 32,600 | 1.76 | 1.78 | 1.73 | 1.73 | 00:00:00 | | 2016-08-05 | 95,800 | 1.82 | 1.91 | 1.77 | 1.91 | 00:00:00 | | 2016-08-08 | 28,000 | 1.85 | 1.90 | 1.84 | 1.84 | 00:00:00 | | 2016-08-09 | 49,400 | 1.83 | 1.90 | 1.82 | 1.84 | 00:00:00 | | 2016-08-10 | 89,100 | 1.82 | 1.82 | 1.79 | 1.82 | 00:00:00 | | 2016-08-11 | 69,300 | 1.80 | 1.82 | 1.77 | 1.80 | 00:00:00 | | 2016-08-12 | 58,800 | 1.80 | 1.81 | 1.75 | 1.75 | 00:00:00 | | 2016-08-15 | 80,500 | 1.78 | 1.79 | 1.70 | 1.71 | 00:00:00 | | 2016-08-23 | 75,200 | 1.64 | 1.82 | 1.64 | 1.70 | 00:00:00 | | 2016-08-24 | 137,300 | 1.64 | 1.65 | 1.44 | 1.44 | 00:00:00 | | 2016-08-25 | 158,400 | 1.41 | 1.54 | 1.38 | 1.53 | 00:00:00 | | 2016-08-26 | 70,700 | 1.53 | 1.59 | 1.49 | 1.55 | 00:00:00 | | 2016-08-29 | 25,500 | 1.47 | 1.53 | 1.47 | 1.50 | 00:00:00 | | 2016-08-30 | 64,500 | 1.52 | 1.52 | 1.37 | 1.38 | 00:00:00 | | 2016-08-31 | 49,100 | 1.41 | 1.44 | 1.31 | 1.34 | 00:00:00 | | 2016-09-01 | 122,300 | 1.35 | 1.43 | 1.25 | 1.36 | 00:00:00 | | 2016-09-02 | 86,900 | 1.43 | 1.60 | 1.42 | 1.57 | 00:00:00 | | 2016-09-06 | 95,800 | 1.58 | 1.75 | 1.58 | 1.69 | 00:00:00 | | 2016-09-07 | 60,100 | 1.68 | 1.70 | 1.65 | 1.69 | 00:00:00 | | 2016-09-08 | 19,000 | 1.70 | 1.73 | 1.70 | 1.72 | 00:00:00 | | 2016-09-09 | 62,400 | 1.69 | 1.69 | 1.54 | 1.59 | 00:00:00 | | 2016-09-12 | 65,400 | 1.52 | 1.52 | 1.50 | 1.51 | 00:00:00 | | 2016-09-13 | 53,200 | 1.52 | 1.58 | 1.50 | 1.50 | 00:00:00 | | 2016-09-14 | 16,800 | 1.56 | 1.56 | 1.48 | 1.49 | 00:00:00 | | 2016-09-22 | 68,300 | 1.64 | 1.67 | 1.60 | 1.60 | 00:00:00 | | 2016-09-23 | 36,400 | 1.60 | 1.60 | 1.54 | 1.56 | 00:00:00 | | 2016-09-26 | 28,600 | 1.52 | 1.58 | 1.45 | 1.48 | 00:00:00 | | 2016-09-27 | 25,500 | 1.45 | 1.45 | 1.40 | 1.40 | 00:00:00 | | 2016-10-20 | 47,800 | 1.37 | 1.45 | 1.37 | 1.40 | 00:00:00 | | 2016-10-21 | 49,800 | 1.39 | 1.49 | 1.39 | 1.44 | 00:00:00 | | 2016-10-24 | 14,300 | 1.40 | 1.40 | 1.33 | 1.33 | 00:00:00 | | 2016-10-25 | 27,700 | 1.33 | 1.46 | 1.33 | 1.36 | 00:00:00 | | 2016-10-26 | 36,300 | 1.36 | 1.36 | 1.25 | 1.28 | 00:00:00 | | 2016-10-27 | 11,200 | 1.27 | 1.30 | 1.25 | 1.29 | 00:00:00 | | 2016-10-28 | 19,900 | 1.26 | 1.32 | 1.25 | 1.32 | 00:00:00 | | 2016-10-31 | 13,800 | 1.32 | 1.33 | 1.25 | 1.33 | 00:00:00 | | 2016-11-01 | 60,500 | 1.36 | 1.44 | 1.36 | 1.42 | 00:00:00 | | 2016-11-02 | 39,000 | 1.43 | 1.43 | 1.28 | 1.30 | 00:00:00 | | 2016-11-03 | 11,500 | 1.26 | 1.30 | 1.26 | 1.30 | 00:00:00 | | 2016-11-04 | 24,400 | 1.26 | 1.26 | 1.23 | 1.24 | 00:00:00 | | 2016-11-07 | 25,500 | 1.20 | 1.24 | 1.19 | 1.24 | 00:00:00 | | 2016-11-08 | 33,300 | 1.21 | 1.23 | 1.17 | 1.23 | 00:00:00 | | 2016-11-09 | 19,200 | 1.28 | 1.28 | 1.18 | 1.20 | 00:00:00 | | 2016-11-10 | 53,900 | 1.25 | 1.25 | 1.13 | 1.13 | 00:00:00 | | 2016-11-14 | 121,200 | 0.96 | 1.20 | 0.86 | 1.05 | 00:00:00 | | 2016-11-18 | 39,500 | 1.00 | 1.00 | 0.93 | 0.98 | 00:00:00 | | 2016-11-21 | 90,600 | 0.99 | 1.07 | 0.99 | 1.07 | 00:00:00 | | 2016-11-22 | 19,000 | 1.04 | 1.07 | 1.03 | 1.07 | 00:00:00 | | 2016-11-23 | 87,300 | 1.01 | 1.01 | 0.95 | 0.96 | 00:00:00 | | 2016-11-24 | 15,600 | 1.00 | 1.00 | 0.96 | 0.96 | 00:00:00 | | 2016-11-25 | 43,000 | 0.98 | 0.98 | 0.93 | 0.95 | 00:00:00 | | 2016-11-28 | 30,200 | 0.95 | 0.95 | 0.91 | 0.93 | 00:00:00 | | 2016-11-29 | 40,300 | 0.91 | 0.91 | 0.88 | 0.88 | 00:00:00 | | 2016-11-30 | 32,500 | 0.90 | 0.90 | 0.88 | 0.90 | 00:00:00 | | 2016-12-05 | 21,100 | 1.00 | 1.01 | 0.96 | 1.01 | 00:00:00 | | 2016-12-07 | 29,500 | 0.99 | 1.03 | 0.99 | 1.00 | 00:00:00 | | 2016-12-08 | 152,900 | 0.99 | 1.12 | 0.99 | 1.07 | 00:00:00 | | 2016-12-20 | 49,100 | 0.86 | 0.92 | 0.86 | 0.92 | 00:00:00 | | 2016-12-21 | 33,400 | 0.92 | 0.92 | 0.87 | 0.87 | 00:00:00 | | 2017-01-06 | 23,900 | 1.11 | 1.12 | 1.07 | 1.12 | 00:00:00 | | 2017-01-09 | 69,400 | 1.12 | 1.14 | 1.11 | 1.14 | 00:00:00 | | 2017-01-16 | 35,100 | 1.15 | 1.18 | 1.13 | 1.18 | 00:00:00 | | 2017-01-19 | 42,700 | 1.25 | 1.28 | 1.21 | 1.24 | 00:00:00 | | 2017-01-20 | 18,100 | 1.24 | 1.26 | 1.24 | 1.26 | 00:00:00 | | 2017-01-23 | 17,900 | 1.25 | 1.26 | 1.23 | 1.23 | 00:00:00 | | 2017-01-26 | 49,600 | 1.12 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2017-01-27 | 22,200 | 1.10 | 1.14 | 1.10 | 1.10 | 00:00:00 | | 2017-01-30 | 17,500 | 1.11 | 1.13 | 1.10 | 1.13 | 00:00:00 | | 2017-01-31 | 49,900 | 1.11 | 1.20 | 1.11 | 1.17 | 00:00:00 | | 2017-02-09 | 78,400 | 1.45 | 1.45 | 1.38 | 1.42 | 00:00:00 | | 2017-02-13 | 106,200 | 1.51 | 1.54 | 1.50 | 1.54 | 00:00:00 | | 2017-02-16 | 29,300 | 1.48 | 1.50 | 1.46 | 1.49 | 00:00:00 | | 2017-02-17 | 38,000 | 1.46 | 1.46 | 1.38 | 1.40 | 00:00:00 | | 2017-02-24 | 24,700 | 1.44 | 1.45 | 1.39 | 1.44 | 00:00:00 | | 2017-03-21 | 12,900 | 1.18 | 1.25 | 1.18 | 1.22 | 00:00:00 | | 2017-03-22 | 8,100 | 1.24 | 1.28 | 1.21 | 1.28 | 00:00:00 | | 2017-03-23 | 6,700 | 1.23 | 1.23 | 1.19 | 1.20 | 00:00:00 | | 2017-04-05 | 10,400 | 1.25 | 1.26 | 1.23 | 1.23 | 00:00:00 | | 2017-04-06 | 18,400 | 1.22 | 1.22 | 1.12 | 1.12 | 00:00:00 | | 2017-04-10 | 52,700 | 1.12 | 1.14 | 1.10 | 1.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
