|
 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 | | 2009-09-30 | 10,800 | 2.03 | 2.03 | 1.94 | 1.94 | 00:00:00 | | 2009-10-01 | 39,600 | 1.94 | 2.04 | 1.94 | 1.99 | 00:00:00 | | 2009-10-02 | 42,900 | 2.01 | 2.05 | 1.97 | 1.97 | 00:00:00 | | 2009-10-05 | 9,800 | 1.98 | 2.03 | 1.96 | 1.96 | 00:00:00 | | 2009-10-06 | 119,300 | 2.00 | 2.04 | 1.95 | 1.96 | 00:00:00 | | 2009-10-07 | 40,700 | 1.94 | 1.95 | 1.93 | 1.95 | 00:00:00 | | 2009-10-08 | 37,400 | 1.95 | 1.95 | 1.90 | 1.93 | 00:00:00 | | 2009-10-09 | 19,000 | 1.87 | 1.88 | 1.82 | 1.82 | 00:00:00 | | 2009-10-13 | 47,900 | 1.81 | 2.00 | 1.81 | 1.87 | 00:00:00 | | 2009-10-14 | 177,500 | 2.00 | 2.19 | 1.99 | 2.19 | 00:00:00 | | 2009-10-15 | 80,900 | 2.21 | 2.21 | 2.05 | 2.05 | 00:00:00 | | 2009-10-16 | 71,700 | 2.05 | 2.21 | 2.05 | 2.18 | 00:00:00 | | 2009-10-19 | 58,700 | 2.20 | 2.20 | 2.12 | 2.19 | 00:00:00 | | 2009-10-20 | 37,600 | 2.22 | 2.22 | 2.10 | 2.20 | 00:00:00 | | 2009-10-21 | 36,300 | 2.10 | 2.25 | 2.10 | 2.15 | 00:00:00 | | 2009-10-22 | 30,400 | 2.27 | 2.27 | 2.08 | 2.17 | 00:00:00 | | 2009-10-23 | 36,600 | 2.14 | 2.18 | 2.02 | 2.02 | 00:00:00 | | 2009-10-26 | 83,300 | 2.12 | 2.12 | 1.86 | 1.86 | 00:00:00 | | 2009-10-27 | 115,800 | 1.87 | 1.98 | 1.85 | 1.87 | 00:00:00 | | 2009-10-28 | 4,900 | 1.90 | 1.90 | 1.83 | 1.84 | 00:00:00 | | 2009-10-29 | 114,300 | 1.82 | 2.24 | 1.82 | 2.10 | 00:00:00 | | 2009-10-30 | 35,700 | 2.03 | 2.10 | 2.02 | 2.10 | 00:00:00 | | 2009-11-02 | 47,000 | 2.06 | 2.06 | 1.97 | 1.97 | 00:00:00 | | 2009-11-03 | 52,400 | 1.96 | 2.05 | 1.96 | 1.96 | 00:00:00 | | 2009-11-04 | 45,000 | 1.95 | 2.10 | 1.95 | 2.05 | 00:00:00 | | 2009-11-05 | 15,000 | 2.00 | 2.04 | 2.00 | 2.00 | 00:00:00 | | 2009-11-06 | 21,400 | 2.00 | 2.00 | 1.94 | 2.00 | 00:00:00 | | 2009-11-09 | 78,500 | 2.00 | 2.05 | 2.00 | 2.02 | 00:00:00 | | 2009-11-10 | 5,500 | 2.03 | 2.03 | 2.03 | 2.03 | 00:00:00 | | 2009-11-11 | 82,200 | 2.05 | 2.11 | 1.95 | 2.00 | 00:00:00 | | 2009-11-12 | 19,300 | 2.05 | 2.05 | 1.91 | 1.91 | 00:00:00 | | 2009-11-13 | 36,800 | 1.95 | 2.04 | 1.95 | 1.98 | 00:00:00 | | 2009-11-16 | 65,200 | 1.97 | 2.10 | 1.97 | 2.07 | 00:00:00 | | 2009-11-17 | 41,300 | 2.07 | 2.08 | 2.02 | 2.08 | 00:00:00 | | 2009-11-18 | 86,500 | 2.08 | 2.14 | 2.02 | 2.07 | 00:00:00 | | 2009-11-19 | 43,400 | 2.07 | 2.07 | 2.05 | 2.06 | 00:00:00 | | 2009-11-20 | 23,700 | 2.06 | 2.10 | 2.03 | 2.10 | 00:00:00 | | 2009-11-23 | 68,600 | 2.10 | 2.16 | 2.00 | 2.00 | 00:00:00 | | 2009-11-24 | 30,000 | 2.02 | 2.02 | 1.99 | 2.00 | 00:00:00 | | 2009-11-25 | 34,400 | 2.06 | 2.10 | 2.00 | 2.09 | 00:00:00 | | 2009-11-26 | 51,000 | 2.08 | 2.08 | 1.91 | 1.95 | 00:00:00 | | 2009-11-27 | 45,400 | 1.95 | 1.95 | 1.90 | 1.95 | 00:00:00 | | 2009-11-30 | 24,800 | 1.97 | 2.05 | 1.91 | 1.99 | 00:00:00 | | 2009-12-01 | 152,300 | 2.05 | 2.20 | 2.00 | 2.03 | 00:00:00 | | 2009-12-02 | 127,200 | 2.08 | 2.13 | 2.04 | 2.06 | 00:00:00 | | 2009-12-03 | 57,000 | 2.10 | 2.10 | 2.05 | 2.05 | 00:00:00 | | 2009-12-04 | 68,600 | 2.02 | 2.09 | 2.00 | 2.01 | 00:00:00 | | 2009-12-07 | 26,300 | 1.99 | 2.00 | 1.95 | 1.95 | 00:00:00 | | 2009-12-08 | 30,000 | 1.95 | 2.00 | 1.90 | 1.90 | 00:00:00 | | 2009-12-09 | 53,900 | 1.91 | 2.05 | 1.91 | 2.05 | 00:00:00 | | 2009-12-10 | 35,900 | 2.05 | 2.05 | 1.93 | 1.93 | 00:00:00 | | 2009-12-11 | 58,900 | 2.01 | 2.01 | 1.85 | 1.88 | 00:00:00 | | 2009-12-14 | 49,200 | 1.99 | 1.99 | 1.88 | 1.90 | 00:00:00 | | 2009-12-15 | 15,100 | 1.90 | 1.95 | 1.90 | 1.90 | 00:00:00 | | 2009-12-16 | 16,800 | 1.95 | 2.01 | 1.95 | 1.98 | 00:00:00 | | 2009-12-17 | 50,800 | 1.98 | 2.02 | 1.86 | 1.99 | 00:00:00 | | 2009-12-18 | 5,600 | 2.01 | 2.01 | 1.92 | 1.92 | 00:00:00 | | 2009-12-21 | 18,300 | 1.94 | 1.94 | 1.89 | 1.90 | 00:00:00 | | 2009-12-22 | 68,400 | 1.95 | 2.00 | 1.85 | 2.00 | 00:00:00 | | 2009-12-23 | 44,000 | 1.95 | 2.00 | 1.90 | 2.00 | 00:00:00 | | 2009-12-24 | 7,800 | 1.90 | 1.91 | 1.90 | 1.90 | 00:00:00 | | 2009-12-29 | 27,300 | 1.90 | 1.90 | 1.85 | 1.85 | 00:00:00 | | 2009-12-30 | 30,500 | 1.90 | 1.90 | 1.85 | 1.85 | 00:00:00 | | 2009-12-31 | 73,800 | 1.91 | 2.00 | 1.85 | 1.85 | 00:00:00 | | 2010-01-04 | 33,200 | 1.88 | 2.00 | 1.88 | 1.94 | 00:00:00 | | 2010-01-05 | 10,100 | 1.97 | 1.99 | 1.94 | 1.94 | 00:00:00 | | 2010-01-06 | 349,300 | 1.98 | 2.03 | 1.94 | 2.02 | 00:00:00 | | 2010-01-07 | 87,300 | 2.03 | 2.03 | 1.99 | 2.02 | 00:00:00 | | 2010-01-08 | 28,200 | 2.01 | 2.03 | 1.99 | 1.99 | 00:00:00 | | 2010-01-11 | 72,700 | 2.01 | 2.03 | 2.00 | 2.00 | 00:00:00 | | 2010-01-12 | 41,900 | 2.01 | 2.02 | 1.97 | 2.00 | 00:00:00 | | 2010-01-13 | 17,100 | 2.01 | 2.03 | 1.95 | 2.00 | 00:00:00 | | 2010-01-14 | 56,900 | 2.00 | 2.01 | 1.97 | 2.00 | 00:00:00 | | 2010-01-15 | 17,600 | 2.04 | 2.04 | 1.93 | 2.00 | 00:00:00 | | 2010-01-18 | 5,000 | 1.95 | 1.96 | 1.95 | 1.96 | 00:00:00 | | 2010-01-19 | 23,000 | 1.96 | 1.98 | 1.92 | 1.97 | 00:00:00 | | 2010-01-20 | 89,900 | 1.94 | 1.94 | 1.80 | 1.81 | 00:00:00 | | 2010-01-21 | 194,000 | 1.79 | 1.79 | 1.67 | 1.74 | 00:00:00 | | 2010-01-22 | 70,600 | 1.74 | 1.75 | 1.67 | 1.70 | 00:00:00 | | 2010-01-25 | 43,500 | 1.70 | 1.73 | 1.68 | 1.72 | 00:00:00 | | 2010-01-26 | 59,200 | 1.71 | 1.80 | 1.67 | 1.80 | 00:00:00 | | 2010-01-27 | 152,100 | 1.69 | 1.84 | 1.66 | 1.70 | 00:00:00 | | 2010-01-28 | 74,500 | 1.74 | 1.75 | 1.60 | 1.60 | 00:00:00 | | 2010-01-29 | 121,000 | 1.61 | 1.78 | 1.61 | 1.78 | 00:00:00 | | 2010-02-01 | 48,700 | 1.75 | 1.79 | 1.71 | 1.73 | 00:00:00 | | 2010-02-02 | 29,700 | 1.77 | 1.80 | 1.71 | 1.78 | 00:00:00 | | 2010-02-03 | 5,900 | 1.80 | 1.80 | 1.79 | 1.80 | 00:00:00 | | 2010-02-04 | 39,400 | 1.85 | 1.85 | 1.67 | 1.67 | 00:00:00 | | 2010-02-05 | 63,100 | 1.65 | 1.70 | 1.59 | 1.60 | 00:00:00 | | 2010-02-08 | 58,500 | 1.61 | 1.61 | 1.55 | 1.55 | 00:00:00 | | 2010-02-09 | 31,700 | 1.64 | 1.64 | 1.59 | 1.59 | 00:00:00 | | 2010-02-10 | 18,900 | 1.62 | 1.62 | 1.59 | 1.59 | 00:00:00 | | 2010-02-11 | 61,900 | 1.70 | 1.74 | 1.65 | 1.65 | 00:00:00 | | 2010-02-12 | 35,800 | 1.67 | 1.73 | 1.63 | 1.64 | 00:00:00 | | 2010-02-16 | 23,900 | 1.63 | 1.72 | 1.63 | 1.70 | 00:00:00 | | 2010-02-17 | 12,000 | 1.71 | 1.75 | 1.69 | 1.73 | 00:00:00 | | 2010-02-18 | 6,000 | 1.74 | 1.74 | 1.64 | 1.71 | 00:00:00 | | 2010-02-19 | 61,400 | 1.70 | 1.70 | 1.59 | 1.64 | 00:00:00 | | 2010-02-22 | 22,400 | 1.65 | 1.65 | 1.59 | 1.64 | 00:00:00 | | 2010-02-23 | 8,000 | 1.68 | 1.68 | 1.63 | 1.64 | 00:00:00 | | 2010-02-24 | 69,500 | 1.60 | 1.64 | 1.58 | 1.58 | 00:00:00 | | 2010-02-25 | 51,200 | 1.58 | 1.62 | 1.56 | 1.62 | 00:00:00 | | 2010-02-26 | 5,300 | 1.62 | 1.62 | 1.58 | 1.62 | 00:00:00 | | 2010-03-01 | 86,100 | 1.62 | 1.62 | 1.56 | 1.62 | 00:00:00 | | 2010-03-02 | 78,500 | 1.55 | 1.64 | 1.55 | 1.64 | 00:00:00 | | 2010-03-03 | 159,500 | 1.65 | 1.68 | 1.62 | 1.68 | 00:00:00 | | 2010-03-04 | 303,800 | 1.67 | 1.81 | 1.67 | 1.81 | 00:00:00 | | 2010-03-05 | 112,400 | 1.86 | 1.90 | 1.73 | 1.75 | 00:00:00 | | 2010-03-08 | 87,800 | 1.90 | 1.94 | 1.76 | 1.84 | 00:00:00 | | 2010-03-09 | 24,800 | 1.82 | 1.92 | 1.78 | 1.88 | 00:00:00 | | 2010-03-10 | 135,400 | 1.95 | 2.04 | 1.95 | 1.98 | 00:00:00 | | 2010-03-11 | 70,600 | 2.01 | 2.01 | 1.95 | 1.98 | 00:00:00 | | 2010-03-12 | 58,000 | 1.93 | 2.02 | 1.92 | 2.02 | 00:00:00 | | 2010-03-15 | 12,900 | 2.02 | 2.02 | 1.96 | 1.96 | 00:00:00 | | 2010-03-16 | 60,600 | 2.00 | 2.08 | 2.00 | 2.07 | 00:00:00 | | 2010-03-17 | 92,600 | 2.02 | 2.10 | 1.98 | 1.99 | 00:00:00 | | 2010-03-18 | 37,500 | 2.05 | 2.08 | 1.98 | 1.98 | 00:00:00 | | 2010-03-19 | 20,900 | 1.95 | 1.99 | 1.95 | 1.99 | 00:00:00 | | 2010-03-22 | 44,500 | 1.99 | 2.04 | 1.94 | 2.04 | 00:00:00 | | 2010-03-23 | 37,200 | 2.03 | 2.03 | 1.95 | 2.03 | 00:00:00 | | 2010-03-24 | 83,700 | 2.03 | 2.03 | 1.91 | 1.91 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
