|
 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 | | 2009-04-08 | 25,000 | 1.24 | 1.25 | 1.24 | 1.25 | 00:00:00 | | 2009-04-09 | 8,900 | 1.25 | 1.25 | 1.16 | 1.17 | 00:00:00 | | 2009-04-13 | 12,000 | 1.10 | 1.24 | 1.10 | 1.24 | 00:00:00 | | 2009-04-14 | 18,100 | 1.15 | 1.22 | 1.15 | 1.22 | 00:00:00 | | 2009-04-15 | 10,500 | 1.21 | 1.21 | 1.15 | 1.20 | 00:00:00 | | 2009-04-16 | 8,800 | 1.20 | 1.20 | 1.15 | 1.15 | 00:00:00 | | 2009-04-17 | 15,700 | 1.13 | 1.20 | 1.13 | 1.20 | 00:00:00 | | 2009-04-20 | 50,800 | 1.22 | 1.40 | 1.22 | 1.39 | 00:00:00 | | 2009-04-21 | 35,000 | 1.39 | 1.40 | 1.16 | 1.23 | 00:00:00 | | 2009-04-22 | 15,100 | 1.35 | 1.35 | 1.24 | 1.24 | 00:00:00 | | 2009-04-23 | 13,900 | 1.30 | 1.31 | 1.24 | 1.30 | 00:00:00 | | 2009-04-24 | 54,600 | 1.24 | 1.28 | 1.20 | 1.23 | 00:00:00 | | 2009-04-27 | 29,400 | 1.23 | 1.25 | 1.20 | 1.25 | 00:00:00 | | 2009-04-28 | 15,400 | 1.21 | 1.24 | 1.21 | 1.24 | 00:00:00 | | 2009-04-29 | 49,000 | 1.29 | 1.41 | 1.29 | 1.30 | 00:00:00 | | 2009-04-30 | 33,500 | 1.27 | 1.29 | 1.21 | 1.27 | 00:00:00 | | 2009-05-01 | 8,000 | 1.20 | 1.22 | 1.20 | 1.22 | 00:00:00 | | 2009-05-04 | 98,800 | 1.20 | 1.33 | 1.18 | 1.20 | 00:00:00 | | 2009-05-05 | 79,200 | 1.21 | 1.30 | 1.13 | 1.30 | 00:00:00 | | 2009-05-06 | 530,800 | 1.40 | 1.90 | 1.40 | 1.82 | 00:00:00 | | 2009-05-07 | 2,555,400 | 1.80 | 1.81 | 1.52 | 1.75 | 00:00:00 | | 2009-05-08 | 123,800 | 1.70 | 1.99 | 1.60 | 1.90 | 00:00:00 | | 2009-05-11 | 53,600 | 1.70 | 1.81 | 1.66 | 1.71 | 00:00:00 | | 2009-05-12 | 84,000 | 1.89 | 1.99 | 1.75 | 1.90 | 00:00:00 | | 2009-05-13 | 43,600 | 1.90 | 1.90 | 1.75 | 1.83 | 00:00:00 | | 2009-05-14 | 50,800 | 1.72 | 1.78 | 1.65 | 1.69 | 00:00:00 | | 2009-05-15 | 41,300 | 1.70 | 1.90 | 1.70 | 1.79 | 00:00:00 | | 2009-05-19 | 124,200 | 1.90 | 2.00 | 1.86 | 1.95 | 00:00:00 | | 2009-05-20 | 214,500 | 1.97 | 2.30 | 1.97 | 2.18 | 00:00:00 | | 2009-05-21 | 146,700 | 2.20 | 2.30 | 1.97 | 2.20 | 00:00:00 | | 2009-05-22 | 129,600 | 2.25 | 2.45 | 2.14 | 2.16 | 00:00:00 | | 2009-05-25 | 31,200 | 2.26 | 2.28 | 2.05 | 2.20 | 00:00:00 | | 2009-05-26 | 110,900 | 1.97 | 2.05 | 1.84 | 1.84 | 00:00:00 | | 2009-05-27 | 133,500 | 1.91 | 1.98 | 1.83 | 1.90 | 00:00:00 | | 2009-05-28 | 58,300 | 1.97 | 1.97 | 1.80 | 1.86 | 00:00:00 | | 2009-05-29 | 112,000 | 1.90 | 2.24 | 1.81 | 2.06 | 00:00:00 | | 2009-06-01 | 41,500 | 2.14 | 2.20 | 2.05 | 2.07 | 00:00:00 | | 2009-06-02 | 25,500 | 2.09 | 2.09 | 1.99 | 2.04 | 00:00:00 | | 2009-06-03 | 34,600 | 2.00 | 2.00 | 1.87 | 1.95 | 00:00:00 | | 2009-06-04 | 43,000 | 2.00 | 2.05 | 1.96 | 1.96 | 00:00:00 | | 2009-06-05 | 16,900 | 2.00 | 2.02 | 1.94 | 1.99 | 00:00:00 | | 2009-06-08 | 40,600 | 1.87 | 1.99 | 1.80 | 1.92 | 00:00:00 | | 2009-06-09 | 26,500 | 1.92 | 2.00 | 1.92 | 2.00 | 00:00:00 | | 2009-06-10 | 22,000 | 2.00 | 2.03 | 2.00 | 2.01 | 00:00:00 | | 2009-06-11 | 16,100 | 2.03 | 2.03 | 2.00 | 2.00 | 00:00:00 | | 2009-06-12 | 29,200 | 1.98 | 2.03 | 1.96 | 1.96 | 00:00:00 | | 2009-06-15 | 84,200 | 1.99 | 2.20 | 1.86 | 1.86 | 00:00:00 | | 2009-06-16 | 5,800 | 1.88 | 1.93 | 1.88 | 1.91 | 00:00:00 | | 2009-06-17 | 13,800 | 1.95 | 1.95 | 1.83 | 1.88 | 00:00:00 | | 2009-06-18 | 28,600 | 1.99 | 2.01 | 1.87 | 1.88 | 00:00:00 | | 2009-06-19 | 17,100 | 1.99 | 2.00 | 1.82 | 1.95 | 00:00:00 | | 2009-06-22 | 32,100 | 2.00 | 2.01 | 1.90 | 1.99 | 00:00:00 | | 2009-06-23 | 47,000 | 1.99 | 2.02 | 1.97 | 2.02 | 00:00:00 | | 2009-06-24 | 93,800 | 2.03 | 2.10 | 2.03 | 2.04 | 00:00:00 | | 2009-06-25 | 29,700 | 2.05 | 2.10 | 1.99 | 2.09 | 00:00:00 | | 2009-06-26 | 35,900 | 2.09 | 2.18 | 1.98 | 2.17 | 00:00:00 | | 2009-06-29 | 23,800 | 2.19 | 2.20 | 1.93 | 2.00 | 00:00:00 | | 2009-06-30 | 21,800 | 1.97 | 2.15 | 1.96 | 1.98 | 00:00:00 | | 2009-07-02 | 22,400 | 1.99 | 2.15 | 1.98 | 2.03 | 00:00:00 | | 2009-07-03 | 3,900 | 2.03 | 2.08 | 2.03 | 2.08 | 00:00:00 | | 2009-07-06 | 21,000 | 2.06 | 2.06 | 1.89 | 1.89 | 00:00:00 | | 2009-07-07 | 21,600 | 1.89 | 1.89 | 1.79 | 1.84 | 00:00:00 | | 2009-07-08 | 75,000 | 1.78 | 1.78 | 1.49 | 1.66 | 00:00:00 | | 2009-07-09 | 45,100 | 1.67 | 1.82 | 1.56 | 1.82 | 00:00:00 | | 2009-07-10 | 6,400 | 1.65 | 1.73 | 1.63 | 1.73 | 00:00:00 | | 2009-07-13 | 17,300 | 1.65 | 1.80 | 1.58 | 1.80 | 00:00:00 | | 2009-07-14 | 34,500 | 1.96 | 1.96 | 1.73 | 1.73 | 00:00:00 | | 2009-07-15 | 32,600 | 1.91 | 1.91 | 1.75 | 1.88 | 00:00:00 | | 2009-07-16 | 30,000 | 1.90 | 1.97 | 1.85 | 1.85 | 00:00:00 | | 2009-07-17 | 90,600 | 1.77 | 1.77 | 1.50 | 1.74 | 00:00:00 | | 2009-07-20 | 21,400 | 1.89 | 1.97 | 1.75 | 1.75 | 00:00:00 | | 2009-07-21 | 14,900 | 1.86 | 1.86 | 1.86 | 1.86 | 00:00:00 | | 2009-07-22 | 4,800 | 1.83 | 1.83 | 1.80 | 1.81 | 00:00:00 | | 2009-07-23 | 20,700 | 1.87 | 1.87 | 1.65 | 1.71 | 00:00:00 | | 2009-07-24 | 35,600 | 1.88 | 1.88 | 1.76 | 1.80 | 00:00:00 | | 2009-07-27 | 66,500 | 2.00 | 2.00 | 1.66 | 1.78 | 00:00:00 | | 2009-07-28 | 7,700 | 1.74 | 1.75 | 1.69 | 1.69 | 00:00:00 | | 2009-07-29 | 29,600 | 1.58 | 1.82 | 1.58 | 1.80 | 00:00:00 | | 2009-07-30 | 19,900 | 1.63 | 1.79 | 1.63 | 1.65 | 00:00:00 | | 2009-07-31 | 21,000 | 1.58 | 1.75 | 1.58 | 1.74 | 00:00:00 | | 2009-08-04 | 46,600 | 1.89 | 1.89 | 1.85 | 1.85 | 00:00:00 | | 2009-08-05 | 26,100 | 1.90 | 1.90 | 1.79 | 1.80 | 00:00:00 | | 2009-08-06 | 8,500 | 1.79 | 1.87 | 1.78 | 1.79 | 00:00:00 | | 2009-08-07 | 24,900 | 1.79 | 1.80 | 1.66 | 1.77 | 00:00:00 | | 2009-08-10 | 20,700 | 1.72 | 1.87 | 1.65 | 1.70 | 00:00:00 | | 2009-08-11 | 4,200 | 1.71 | 1.71 | 1.70 | 1.70 | 00:00:00 | | 2009-08-12 | 43,400 | 1.68 | 1.76 | 1.65 | 1.76 | 00:00:00 | | 2009-08-13 | 16,500 | 1.68 | 1.71 | 1.60 | 1.69 | 00:00:00 | | 2009-08-14 | 24,100 | 1.64 | 1.69 | 1.61 | 1.69 | 00:00:00 | | 2009-08-17 | 20,500 | 1.63 | 1.64 | 1.58 | 1.62 | 00:00:00 | | 2009-08-18 | 17,500 | 1.62 | 1.70 | 1.61 | 1.62 | 00:00:00 | | 2009-08-19 | 13,900 | 1.61 | 1.67 | 1.60 | 1.60 | 00:00:00 | | 2009-08-20 | 16,400 | 1.66 | 1.71 | 1.66 | 1.70 | 00:00:00 | | 2009-08-21 | 8,800 | 1.69 | 1.70 | 1.67 | 1.70 | 00:00:00 | | 2009-08-24 | 25,500 | 1.76 | 1.78 | 1.76 | 1.76 | 00:00:00 | | 2009-08-25 | 6,900 | 1.75 | 1.80 | 1.74 | 1.80 | 00:00:00 | | 2009-08-26 | 10,200 | 1.77 | 1.80 | 1.71 | 1.75 | 00:00:00 | | 2009-08-27 | 7,500 | 1.75 | 1.75 | 1.66 | 1.74 | 00:00:00 | | 2009-08-28 | 7,700 | 1.74 | 1.78 | 1.74 | 1.78 | 00:00:00 | | 2009-08-31 | 57,100 | 1.66 | 1.82 | 1.65 | 1.80 | 00:00:00 | | 2009-09-01 | 4,000 | 1.71 | 1.85 | 1.71 | 1.85 | 00:00:00 | | 2009-09-02 | 47,500 | 1.85 | 1.85 | 1.75 | 1.85 | 00:00:00 | | 2009-09-03 | 42,400 | 1.85 | 2.00 | 1.76 | 1.92 | 00:00:00 | | 2009-09-04 | 59,400 | 1.90 | 1.90 | 1.88 | 1.89 | 00:00:00 | | 2009-09-08 | 66,400 | 1.88 | 2.04 | 1.88 | 2.00 | 00:00:00 | | 2009-09-09 | 26,500 | 1.94 | 1.98 | 1.88 | 1.92 | 00:00:00 | | 2009-09-10 | 21,100 | 1.90 | 1.94 | 1.88 | 1.94 | 00:00:00 | | 2009-09-11 | 49,300 | 1.94 | 1.94 | 1.84 | 1.89 | 00:00:00 | | 2009-09-14 | 11,600 | 1.83 | 1.85 | 1.83 | 1.85 | 00:00:00 | | 2009-09-15 | 29,500 | 1.82 | 1.85 | 1.74 | 1.79 | 00:00:00 | | 2009-09-16 | 146,800 | 1.76 | 2.09 | 1.76 | 1.86 | 00:00:00 | | 2009-09-17 | 37,700 | 1.94 | 1.94 | 1.81 | 1.88 | 00:00:00 | | 2009-09-18 | 38,000 | 1.84 | 1.85 | 1.76 | 1.78 | 00:00:00 | | 2009-09-21 | 152,000 | 1.73 | 1.99 | 1.72 | 1.96 | 00:00:00 | | 2009-09-22 | 55,100 | 2.05 | 2.05 | 1.92 | 1.97 | 00:00:00 | | 2009-09-23 | 38,100 | 1.91 | 1.94 | 1.86 | 1.86 | 00:00:00 | | 2009-09-24 | 120,900 | 1.87 | 2.14 | 1.85 | 2.14 | 00:00:00 | | 2009-09-25 | 23,300 | 2.08 | 2.08 | 1.91 | 1.95 | 00:00:00 | | 2009-09-28 | 8,800 | 2.01 | 2.08 | 1.96 | 1.96 | 00:00:00 | | 2009-09-29 | 10,400 | 1.95 | 2.04 | 1.95 | 2.00 | 00:00:00 | | 2009-09-30 | 10,800 | 2.03 | 2.03 | 1.94 | 1.94 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
