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
2006-11-17	128,300	2.84	2.84	2.64	2.65	00:00:00
2006-11-20	96,500	2.75	2.77	2.70	2.71	00:00:00
2006-11-21	144,200	2.79	2.79	2.64	2.70	00:00:00
2006-11-22	142,700	2.74	2.74	2.66	2.70	00:00:00
2006-11-23	43,900	2.74	2.75	2.71	2.72	00:00:00
2006-11-24	169,600	2.76	2.82	2.72	2.72	00:00:00
2006-11-27	141,400	2.76	2.83	2.76	2.79	00:00:00
2006-11-28	104,600	2.82	2.85	2.76	2.79	00:00:00
2006-11-29	106,400	2.80	2.84	2.78	2.80	00:00:00
2006-11-30	265,600	2.81	2.90	2.79	2.79	00:00:00
2006-12-01	182,600	2.81	2.81	2.70	2.81	00:00:00
2006-12-04	171,400	2.80	2.81	2.72	2.81	00:00:00
2006-12-05	242,700	2.78	2.80	2.69	2.76	00:00:00
2006-12-06	86,700	2.71	2.71	2.66	2.69	00:00:00
2006-12-07	29,000	2.70	2.74	2.70	2.71	00:00:00
2006-12-08	105,800	2.78	2.79	2.71	2.75	00:00:00
2006-12-11	46,800	2.79	2.79	2.73	2.75	00:00:00
2006-12-12	48,300	2.76	2.78	2.73	2.73	00:00:00
2006-12-13	15,400	2.73	2.76	2.70	2.71	00:00:00
2006-12-14	39,200	2.71	2.76	2.71	2.76	00:00:00
2006-12-15	36,500	2.76	2.76	2.71	2.75	00:00:00
2006-12-18	49,100	2.75	2.75	2.71	2.75	00:00:00
2006-12-19	42,500	2.75	2.79	2.71	2.79	00:00:00
2006-12-20	31,700	2.79	2.80	2.77	2.77	00:00:00
2006-12-21	67,600	2.80	2.80	2.69	2.74	00:00:00
2006-12-22	15,000	2.74	2.75	2.74	2.75	00:00:00
2006-12-27	6,500	2.76	2.79	2.75	2.76	00:00:00
2006-12-28	29,000	2.80	2.80	2.77	2.78	00:00:00
2006-12-29	56,100	2.77	2.80	2.73	2.80	00:00:00
2007-01-02	109,300	2.75	2.83	2.75	2.83	00:00:00
2007-01-03	93,500	2.82	2.83	2.71	2.74	00:00:00
2007-01-04	60,800	2.77	2.77	2.71	2.71	00:00:00
2007-01-05	109,800	2.70	2.70	2.31	2.61	00:00:00
2007-01-08	82,500	2.60	2.65	2.48	2.57	00:00:00
2007-01-09	94,600	2.54	2.55	2.35	2.55	00:00:00
2007-01-10	78,400	2.59	2.59	2.35	2.49	00:00:00
2007-01-11	59,700	2.49	2.59	2.46	2.58	00:00:00
2007-01-12	85,500	2.50	2.70	2.46	2.70	00:00:00
2007-01-15	82,700	2.75	2.83	2.75	2.82	00:00:00
2007-01-16	106,700	2.81	2.83	2.67	2.83	00:00:00
2007-01-17	28,500	2.80	2.83	2.68	2.68	00:00:00
2007-01-18	12,100	2.65	2.70	2.60	2.60	00:00:00
2007-01-19	16,900	2.56	2.70	2.56	2.68	00:00:00
2007-01-22	19,500	2.58	2.65	2.58	2.61	00:00:00
2007-01-23	19,100	2.59	2.71	2.59	2.68	00:00:00
2007-01-24	6,300	2.70	2.74	2.68	2.68	00:00:00
2007-01-25	21,700	2.71	2.75	2.71	2.75	00:00:00
2007-01-26	7,000	2.75	2.75	2.69	2.72	00:00:00
2007-01-29	15,800	2.75	2.78	2.75	2.75	00:00:00
2007-01-30	76,600	2.78	2.78	2.70	2.75	00:00:00
2007-01-31	44,800	2.82	2.82	2.75	2.79	00:00:00
2007-02-01	19,800	2.80	2.80	2.71	2.77	00:00:00
2007-02-02	22,300	2.75	2.75	2.70	2.74	00:00:00
2007-02-05	13,200	2.71	2.73	2.69	2.70	00:00:00
2007-02-06	13,800	2.67	2.70	2.60	2.70	00:00:00
2007-02-07	40,300	2.70	2.70	2.68	2.70	00:00:00
2007-02-08	34,300	2.65	2.75	2.65	2.75	00:00:00
2007-02-09	28,900	2.74	2.75	2.72	2.72	00:00:00
2007-02-12	108,900	2.75	2.81	2.70	2.75	00:00:00
2007-02-13	186,600	2.71	2.82	2.71	2.80	00:00:00
2007-02-14	134,900	2.83	2.83	2.75	2.75	00:00:00
2007-02-15	62,000	2.79	2.82	2.73	2.78	00:00:00
2007-02-16	28,300	2.79	2.83	2.77	2.78	00:00:00
2007-02-19	34,800	2.83	2.83	2.81	2.83	00:00:00
2007-02-20	20,600	2.80	2.83	2.80	2.82	00:00:00
2007-02-21	235,100	2.82	2.90	2.81	2.88	00:00:00
2007-02-22	132,600	2.88	3.12	2.88	3.12	00:00:00
2007-02-23	146,600	3.11	3.30	3.03	3.25	00:00:00
2007-02-26	93,600	3.30	3.30	3.21	3.25	00:00:00
2007-02-27	71,700	3.19	3.20	2.80	2.85	00:00:00
2007-02-28	68,900	2.75	2.95	2.67	2.95	00:00:00
2007-03-01	58,700	2.82	2.93	2.82	2.87	00:00:00
2007-03-02	69,800	2.85	2.85	2.70	2.75	00:00:00
2007-03-05	71,400	2.70	2.72	2.53	2.69	00:00:00
2007-03-06	22,300	2.65	2.84	2.65	2.82	00:00:00
2007-03-07	56,100	2.84	2.84	2.76	2.76	00:00:00
2007-03-08	15,400	2.83	2.83	2.76	2.78	00:00:00
2007-03-09	5,100	2.83	2.83	2.78	2.78	00:00:00
2007-03-12	35,700	2.79	2.89	2.79	2.89	00:00:00
2007-03-13	45,900	2.79	2.89	2.78	2.80	00:00:00
2007-03-14	34,200	2.78	2.78	2.76	2.78	00:00:00
2007-03-15	20,500	2.78	2.90	2.76	2.80	00:00:00
2007-03-16	40,100	2.89	2.95	2.76	2.82	00:00:00
2007-03-19	12,900	2.76	2.82	2.76	2.76	00:00:00
2007-03-20	46,800	2.78	2.85	2.77	2.78	00:00:00
2007-03-21	131,300	2.78	3.10	2.78	3.10	00:00:00
2007-03-22	63,600	3.27	3.40	3.20	3.27	00:00:00
2007-03-23	72,900	3.34	3.40	3.15	3.37	00:00:00
2007-03-26	53,400	3.35	3.40	3.22	3.28	00:00:00
2007-03-27	27,800	3.28	3.30	3.25	3.30	00:00:00
2007-03-28	22,200	3.26	3.30	3.21	3.23	00:00:00
2007-03-29	77,900	3.22	3.45	3.22	3.45	00:00:00
2007-03-30	71,600	3.50	3.62	3.45	3.50	00:00:00
2007-04-02	16,100	3.30	3.50	3.24	3.37	00:00:00
2007-04-03	65,900	3.37	3.49	3.35	3.39	00:00:00
2007-04-04	36,900	3.46	3.48	3.42	3.48	00:00:00
2007-04-05	47,600	3.48	3.49	3.40	3.45	00:00:00
2007-04-09	33,500	3.49	3.49	3.41	3.41	00:00:00
2007-04-10	52,200	3.41	3.43	3.40	3.43	00:00:00
2007-04-11	37,400	3.43	3.46	3.26	3.34	00:00:00
2007-04-12	28,000	3.39	3.39	3.25	3.25	00:00:00
2007-04-13	36,000	3.21	3.30	3.21	3.29	00:00:00
2007-04-16	49,200	3.27	3.28	3.07	3.17	00:00:00
2007-04-17	95,000	3.19	3.19	2.90	3.00	00:00:00
2007-04-18	80,900	2.99	2.99	2.87	2.98	00:00:00
2007-04-19	114,700	2.88	2.90	2.74	2.76	00:00:00
2007-04-20	69,000	2.77	2.90	2.76	2.82	00:00:00
2007-04-23	156,200	2.85	2.87	2.75	2.84	00:00:00
2007-04-24	41,800	2.84	2.84	2.73	2.80	00:00:00
2007-04-25	39,800	2.76	2.76	2.66	2.69	00:00:00
2007-04-26	30,200	2.70	2.79	2.65	2.79	00:00:00
2007-04-27	29,300	2.79	2.79	2.70	2.75	00:00:00
2007-04-30	60,800	2.76	2.76	2.68	2.70	00:00:00
2007-05-01	50,200	2.70	2.73	2.65	2.73	00:00:00
2007-05-02	332,800	2.45	2.51	2.28	2.44	00:00:00
2007-05-03	134,100	2.35	2.46	2.33	2.40	00:00:00
2007-05-04	99,900	2.35	2.47	2.34	2.45	00:00:00
2007-05-07	61,800	2.40	2.44	2.40	2.41	00:00:00
2007-05-08	61,800	2.39	2.43	2.37	2.37	00:00:00
2007-05-09	16,900	2.37	2.39	2.37	2.38	00:00:00
2007-05-10	64,000	2.36	2.39	2.27	2.27	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 > >>