|
 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 | | 2006-05-29 | 29,200 | 4.00 | 4.15 | 4.00 | 4.15 | 00:00:00 | | 2006-05-30 | 57,000 | 4.22 | 4.28 | 4.00 | 4.10 | 00:00:00 | | 2006-05-31 | 11,600 | 4.12 | 4.12 | 3.92 | 4.00 | 00:00:00 | | 2006-06-01 | 41,300 | 4.00 | 4.00 | 3.65 | 3.85 | 00:00:00 | | 2006-06-02 | 11,800 | 3.82 | 3.95 | 3.76 | 3.80 | 00:00:00 | | 2006-06-05 | 10,300 | 3.67 | 3.94 | 3.67 | 3.78 | 00:00:00 | | 2006-06-06 | 13,200 | 3.79 | 3.85 | 3.60 | 3.60 | 00:00:00 | | 2006-06-07 | 27,000 | 3.55 | 3.60 | 3.52 | 3.55 | 00:00:00 | | 2006-06-08 | 38,700 | 3.55 | 3.55 | 3.20 | 3.31 | 00:00:00 | | 2006-06-09 | 30,600 | 3.34 | 3.58 | 3.34 | 3.58 | 00:00:00 | | 2006-06-12 | 15,300 | 3.45 | 3.60 | 3.40 | 3.40 | 00:00:00 | | 2006-06-13 | 54,600 | 3.30 | 3.30 | 2.96 | 3.05 | 00:00:00 | | 2006-06-14 | 37,800 | 2.90 | 3.35 | 2.90 | 3.32 | 00:00:00 | | 2006-06-15 | 29,100 | 3.44 | 3.71 | 3.44 | 3.67 | 00:00:00 | | 2006-06-16 | 16,800 | 3.68 | 3.75 | 3.55 | 3.65 | 00:00:00 | | 2006-06-19 | 17,600 | 3.68 | 3.73 | 3.40 | 3.65 | 00:00:00 | | 2006-06-20 | 6,100 | 3.65 | 3.65 | 3.50 | 3.59 | 00:00:00 | | 2006-06-21 | 6,100 | 3.59 | 3.59 | 3.52 | 3.57 | 00:00:00 | | 2006-06-22 | 9,200 | 3.43 | 3.64 | 3.43 | 3.52 | 00:00:00 | | 2006-06-23 | 8,900 | 3.52 | 3.57 | 3.50 | 3.52 | 00:00:00 | | 2006-06-26 | 4,900 | 3.67 | 3.67 | 3.41 | 3.42 | 00:00:00 | | 2006-06-27 | 3,000 | 3.55 | 3.55 | 3.41 | 3.41 | 00:00:00 | | 2006-06-28 | 13,000 | 3.52 | 3.52 | 3.50 | 3.50 | 00:00:00 | | 2006-06-29 | 10,800 | 3.48 | 3.48 | 3.15 | 3.40 | 00:00:00 | | 2006-06-30 | 9,200 | 3.48 | 3.50 | 3.48 | 3.48 | 00:00:00 | | 2006-07-04 | 5,500 | 3.55 | 3.55 | 3.36 | 3.36 | 00:00:00 | | 2006-07-05 | 7,400 | 3.45 | 3.50 | 3.32 | 3.32 | 00:00:00 | | 2006-07-06 | 6,200 | 3.50 | 3.50 | 3.26 | 3.26 | 00:00:00 | | 2006-07-07 | 2,900 | 3.34 | 3.46 | 3.34 | 3.34 | 00:00:00 | | 2006-07-10 | 4,100 | 3.30 | 3.35 | 3.30 | 3.35 | 00:00:00 | | 2006-07-11 | 9,300 | 3.46 | 3.46 | 3.30 | 3.35 | 00:00:00 | | 2006-07-12 | 26,500 | 3.30 | 3.35 | 3.14 | 3.30 | 00:00:00 | | 2006-07-13 | 15,800 | 3.22 | 3.30 | 3.14 | 3.30 | 00:00:00 | | 2006-07-14 | 11,900 | 3.35 | 3.35 | 3.11 | 3.35 | 00:00:00 | | 2006-07-17 | 15,400 | 3.30 | 3.30 | 3.10 | 3.15 | 00:00:00 | | 2006-07-18 | 30,500 | 3.10 | 3.15 | 3.03 | 3.10 | 00:00:00 | | 2006-07-19 | 24,400 | 3.07 | 3.10 | 3.00 | 3.10 | 00:00:00 | | 2006-07-20 | 12,300 | 3.15 | 3.15 | 2.98 | 2.98 | 00:00:00 | | 2006-07-21 | 17,700 | 3.10 | 3.14 | 2.90 | 2.90 | 00:00:00 | | 2006-07-24 | 5,500 | 2.95 | 3.15 | 2.95 | 3.15 | 00:00:00 | | 2006-07-25 | 21,100 | 3.15 | 3.15 | 2.90 | 2.97 | 00:00:00 | | 2006-07-26 | 6,800 | 3.15 | 3.15 | 3.01 | 3.06 | 00:00:00 | | 2006-07-27 | 19,600 | 3.15 | 3.15 | 3.00 | 3.00 | 00:00:00 | | 2006-07-28 | 6,000 | 3.00 | 3.10 | 2.95 | 3.10 | 00:00:00 | | 2006-07-31 | 7,200 | 3.15 | 3.15 | 3.14 | 3.15 | 00:00:00 | | 2006-08-01 | 26,700 | 3.05 | 3.32 | 3.05 | 3.30 | 00:00:00 | | 2006-08-02 | 45,200 | 3.15 | 3.44 | 3.15 | 3.38 | 00:00:00 | | 2006-08-03 | 11,800 | 3.37 | 3.38 | 3.20 | 3.37 | 00:00:00 | | 2006-08-04 | 11,200 | 3.36 | 3.37 | 3.20 | 3.34 | 00:00:00 | | 2006-08-08 | 17,500 | 3.21 | 3.26 | 3.16 | 3.26 | 00:00:00 | | 2006-08-09 | 16,300 | 3.18 | 3.26 | 3.16 | 3.16 | 00:00:00 | | 2006-08-10 | 12,000 | 3.16 | 3.28 | 3.10 | 3.18 | 00:00:00 | | 2006-08-11 | 32,400 | 3.05 | 3.25 | 3.05 | 3.23 | 00:00:00 | | 2006-08-14 | 33,300 | 3.15 | 3.50 | 3.12 | 3.25 | 00:00:00 | | 2006-08-15 | 13,000 | 3.45 | 3.53 | 3.40 | 3.45 | 00:00:00 | | 2006-08-16 | 36,600 | 3.53 | 3.55 | 3.40 | 3.45 | 00:00:00 | | 2006-08-17 | 9,000 | 3.59 | 3.59 | 3.50 | 3.50 | 00:00:00 | | 2006-08-18 | 25,300 | 3.50 | 3.55 | 3.41 | 3.55 | 00:00:00 | | 2006-08-21 | 12,200 | 3.55 | 3.55 | 3.44 | 3.44 | 00:00:00 | | 2006-08-22 | 6,800 | 3.45 | 3.55 | 3.41 | 3.55 | 00:00:00 | | 2006-08-23 | 7,200 | 3.56 | 3.59 | 3.54 | 3.54 | 00:00:00 | | 2006-08-24 | 9,700 | 3.47 | 3.55 | 3.40 | 3.43 | 00:00:00 | | 2006-08-25 | 3,500 | 3.41 | 3.53 | 3.41 | 3.41 | 00:00:00 | | 2006-08-28 | 13,300 | 3.43 | 3.50 | 3.41 | 3.50 | 00:00:00 | | 2006-08-29 | 2,500 | 3.50 | 3.50 | 3.47 | 3.50 | 00:00:00 | | 2006-08-30 | 1,200 | 3.58 | 3.58 | 3.58 | 3.58 | 00:00:00 | | 2006-08-31 | 14,800 | 3.57 | 3.65 | 3.47 | 3.60 | 00:00:00 | | 2006-09-01 | 14,500 | 3.57 | 3.60 | 3.57 | 3.60 | 00:00:00 | | 2006-09-05 | 22,300 | 3.42 | 3.65 | 3.42 | 3.46 | 00:00:00 | | 2006-09-06 | 45,800 | 3.54 | 3.65 | 3.51 | 3.60 | 00:00:00 | | 2006-09-07 | 15,500 | 3.67 | 3.67 | 3.60 | 3.65 | 00:00:00 | | 2006-09-08 | 7,500 | 3.68 | 3.68 | 3.52 | 3.52 | 00:00:00 | | 2006-09-11 | 9,000 | 3.40 | 3.40 | 3.15 | 3.16 | 00:00:00 | | 2006-09-12 | 9,300 | 3.15 | 3.50 | 3.15 | 3.45 | 00:00:00 | | 2006-09-13 | 3,800 | 3.35 | 3.35 | 3.22 | 3.22 | 00:00:00 | | 2006-09-14 | 16,400 | 3.22 | 3.25 | 3.15 | 3.15 | 00:00:00 | | 2006-09-15 | 8,200 | 3.12 | 3.25 | 3.08 | 3.25 | 00:00:00 | | 2006-09-18 | 37,300 | 3.09 | 3.20 | 2.89 | 3.20 | 00:00:00 | | 2006-09-19 | 12,200 | 3.10 | 3.10 | 2.92 | 3.01 | 00:00:00 | | 2006-09-20 | 3,600 | 3.15 | 3.18 | 2.95 | 2.95 | 00:00:00 | | 2006-09-21 | 16,100 | 2.96 | 3.09 | 2.80 | 2.92 | 00:00:00 | | 2006-09-22 | 6,900 | 2.79 | 2.89 | 2.76 | 2.89 | 00:00:00 | | 2006-09-25 | 3,800 | 2.76 | 2.83 | 2.75 | 2.83 | 00:00:00 | | 2006-09-26 | 5,300 | 2.75 | 2.85 | 2.75 | 2.84 | 00:00:00 | | 2006-09-27 | 42,600 | 2.84 | 3.03 | 2.78 | 2.96 | 00:00:00 | | 2006-09-28 | 5,300 | 3.00 | 3.15 | 3.00 | 3.15 | 00:00:00 | | 2006-09-29 | 4,500 | 3.14 | 3.14 | 3.10 | 3.10 | 00:00:00 | | 2006-10-02 | 3,600 | 3.09 | 3.09 | 3.09 | 3.09 | 00:00:00 | | 2006-10-03 | 24,000 | 3.10 | 3.10 | 2.50 | 2.80 | 00:00:00 | | 2006-10-04 | 5,600 | 2.79 | 2.79 | 2.65 | 2.75 | 00:00:00 | | 2006-10-05 | 5,100 | 2.95 | 2.98 | 2.80 | 2.98 | 00:00:00 | | 2006-10-06 | 2,700 | 2.95 | 2.95 | 2.94 | 2.94 | 00:00:00 | | 2006-10-10 | 1,200 | 2.82 | 2.90 | 2.82 | 2.90 | 00:00:00 | | 2006-10-11 | 7,100 | 2.82 | 2.90 | 2.75 | 2.84 | 00:00:00 | | 2006-10-12 | 6,600 | 2.80 | 2.80 | 2.75 | 2.75 | 00:00:00 | | 2006-10-13 | 8,300 | 2.81 | 2.82 | 2.75 | 2.80 | 00:00:00 | | 2006-10-16 | 13,000 | 2.70 | 2.80 | 2.70 | 2.80 | 00:00:00 | | 2006-10-17 | 5,500 | 2.95 | 2.95 | 2.80 | 2.80 | 00:00:00 | | 2006-10-18 | 6,800 | 2.85 | 2.91 | 2.82 | 2.82 | 00:00:00 | | 2006-10-19 | 20,100 | 2.81 | 2.81 | 2.76 | 2.77 | 00:00:00 | | 2006-10-20 | 49,100 | 2.95 | 3.05 | 2.90 | 3.05 | 00:00:00 | | 2006-10-23 | 8,600 | 3.03 | 3.03 | 2.82 | 2.91 | 00:00:00 | | 2006-10-24 | 17,100 | 2.95 | 2.95 | 2.80 | 2.82 | 00:00:00 | | 2006-10-25 | 8,100 | 2.89 | 2.91 | 2.87 | 2.87 | 00:00:00 | | 2006-10-26 | 132,700 | 2.85 | 2.99 | 2.85 | 2.91 | 00:00:00 | | 2006-10-27 | 8,100 | 2.91 | 2.91 | 2.85 | 2.89 | 00:00:00 | | 2006-10-30 | 14,200 | 2.88 | 2.90 | 2.81 | 2.90 | 00:00:00 | | 2006-10-31 | 10,900 | 2.86 | 2.86 | 2.81 | 2.85 | 00:00:00 | | 2006-11-01 | 28,900 | 2.86 | 2.96 | 2.85 | 2.90 | 00:00:00 | | 2006-11-02 | 10,100 | 3.00 | 3.00 | 2.84 | 2.84 | 00:00:00 | | 2006-11-03 | 10,100 | 2.95 | 3.00 | 2.90 | 3.00 | 00:00:00 | | 2006-11-06 | 30,000 | 3.00 | 3.28 | 3.00 | 3.28 | 00:00:00 | | 2006-11-07 | 11,900 | 3.29 | 3.41 | 3.29 | 3.37 | 00:00:00 | | 2006-11-08 | 10,000 | 3.50 | 3.50 | 3.36 | 3.50 | 00:00:00 | | 2006-11-09 | 27,200 | 3.49 | 3.58 | 3.47 | 3.50 | 00:00:00 | | 2006-11-10 | 230,600 | 3.50 | 3.50 | 2.86 | 2.93 | 00:00:00 | | 2006-11-13 | 41,600 | 2.93 | 2.93 | 2.90 | 2.92 | 00:00:00 | | 2006-11-14 | 66,000 | 2.91 | 2.91 | 2.80 | 2.82 | 00:00:00 | | 2006-11-15 | 18,400 | 2.80 | 2.84 | 2.80 | 2.81 | 00:00:00 | | 2006-11-16 | 23,600 | 2.81 | 2.85 | 2.78 | 2.83 | 00:00:00 | | 2006-11-17 | 128,300 | 2.84 | 2.84 | 2.64 | 2.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
