Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Minco Silver Corp (OP: MISVF )

0.1677 +0.0074 (+4.62%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 22, 2024 0.1607 0.1607 0.1603 0.1603 2,990 -0.01(-3.20%)
May 20, 2024 0.1656 0 -0.00(-1.43%)
May 17, 2024 0.1680 0.1680 0.1680 0.1680 1,000 +0.01(+7.35%)
May 15, 2024 0.1565 0 -0.01(-3.10%)
May 09, 2024 0.1615 0 +0.01(+3.53%)
May 08, 2024 0.1560 0.1560 0.1560 0.1560 220 +0.00(+1.76%)
May 07, 2024 0.1560 0.1560 0.1533 0.1533 10,000 -0.01(-4.19%)
May 06, 2024 0.1600 0.1600 0.1600 0.1600 5,000 +0.01(+4.85%)
May 02, 2024 0.1526 0 +0.00(+2.76%)
Apr 30, 2024 0.1485 0 -0.01(-6.37%)
Apr 25, 2024 0.1586 0 +0.00(+1.15%)
Apr 23, 2024 0.1568 355 +0.00(+0.13%)
Apr 22, 2024 0.1566 0.1566 0.1566 0.1566 2,000 -0.01(-5.03%)
Apr 19, 2024 0.1649 0.1649 0.1649 0.1649 400 +0.01(+7.64%)
Apr 15, 2024 0.1532 0 -0.00(-2.05%)
Apr 12, 2024 0.1666 0.1700 0.1564 0.1564 61,000 +0.01(+4.27%)
Apr 11, 2024 0.1500 0.1500 0.1500 0.1500 200 +0.01(+6.38%)
Apr 10, 2024 0.1410 0.1410 0.1410 0.1410 574 -0.01(-7.24%)
Apr 09, 2024 0.1600 0.1600 0.1520 0.1520 97,125 -0.01(-6.06%)
Apr 08, 2024 0.1700 0.1700 0.1571 0.1618 55,400 +0.01(+7.87%)
Apr 05, 2024 0.1400 0.1571 0.1400 0.1500 24,425 +0.02(+19.05%)
Apr 04, 2024 0.1260 0.1260 0.1260 0.1260 100 -0.00(-0.71%)
Apr 03, 2024 0.1120 0.1269 0.1120 0.1269 10,040 +0.00(+1.52%)
Apr 01, 2024 0.1250 0 +0.02(+16.39%)
Mar 27, 2024 0.1074 0 -0.00(-1.92%)
Mar 26, 2024 0.1095 0.1095 0.1095 0.1095 200 +0.00(+3.50%)
Mar 25, 2024 0.1058 0.1058 0.1058 0.1058 108 -0.01(-9.42%)
Mar 22, 2024 0.1168 0.1168 0.1168 0.1168 100 +0.01(+12.31%)
Mar 21, 2024 0.1103 0.1103 0.1040 0.1040 1,700 -0.00(-0.38%)
Mar 20, 2024 0.1061 0.1061 0.1044 0.1044 4,360 -0.01(-5.09%)
Mar 19, 2024 0.1100 0.1100 0.1100 0.1100 2,500 -0.02(-12.70%)
Mar 13, 2024 0.1260 500 +0.01(+12.50%)
Mar 11, 2024 0.1120 1,125 -0.01(-4.27%)
Mar 08, 2024 0.1170 0.1200 0.1170 0.1170 3,500 -0.00(-2.50%)
Mar 06, 2024 0.1200 500 -0.01(-7.69%)
Mar 05, 2024 0.1300 0.1300 0.1300 0.1300 500 +0.00(+3.17%)
Mar 04, 2024 0.1260 0.1260 0.1260 0.1260 360 +0.02(+18.42%)
Feb 29, 2024 0.1064 500 -0.02(-17.33%)
Feb 27, 2024 0.1287 0 -0.00(-1.00%)
Feb 23, 2024 0.1300 0 -0.00(-2.26%)
Feb 22, 2024 0.1330 0.1330 0.1330 0.1330 3,500 +0.00(+0.30%)
Feb 21, 2024 0.1300 0.1326 0.1300 0.1326 1,874 -0.00(-0.30%)
Feb 20, 2024 0.1330 0.1330 0.1330 0.1330 522 +0.01(+7.61%)
Feb 16, 2024 0.1236 0.1252 0.1236 0.1236 19,371 +0.00(+0.00%)
Feb 14, 2024 0.1236 0 -0.00(-0.24%)
Feb 12, 2024 0.1239 0 -0.01(-6.49%)
Feb 08, 2024 0.1325 0 +0.01(+10.42%)
Feb 05, 2024 0.1200 0 -0.01(-5.29%)
Jan 30, 2024 0.1267 0 -0.00(-2.54%)
Jan 29, 2024 0.1300 0.1300 0.1300 0.1300 5,302 +0.00(+2.93%)
Jan 26, 2024 0.1263 0.1263 0.1263 0.1263 100 -0.00(-2.09%)
Jan 25, 2024 0.1290 0.1290 0.1290 0.1290 2,000 -0.01(-9.79%)
Jan 22, 2024 0.1430 60 +0.01(+7.84%)
Jan 17, 2024 0.1326 0 -0.00(-2.14%)
Jan 16, 2024 0.1470 0.1355 0.1355 0.1355 1,906 +0.00(+1.88%)
Jan 10, 2024 0.1330 0 -0.01(-6.07%)
Jan 03, 2024 0.1416 25 +0.00(+1.43%)
Jan 02, 2024 0.1396 0.1396 0.1396 0.1396 1,500 +0.00(+3.18%)
Dec 29, 2023 0.1360 0.1360 0.1353 0.1353 5,150 -0.01(-3.70%)
Dec 28, 2023 0.1421 0.1421 0.1405 0.1405 730 -0.00(-1.75%)
Dec 27, 2023 0.1430 0.1430 0.1430 0.1430 1,000 +0.02(+19.37%)
Dec 22, 2023 0.1198 0 -0.01(-4.08%)
Dec 21, 2023 0.1350 0.1350 0.1249 0.1249 19,029 -0.02(-12.04%)
Dec 19, 2023 0.1420 0 +0.01(+3.73%)
Dec 18, 2023 0.1369 0.1369 0.1369 0.1369 1,000 -0.00(-1.44%)
Dec 15, 2023 0.1389 0.1389 0.1389 0.1389 1,100 +0.01(+4.83%)
Dec 13, 2023 0.1325 0 -0.00(-1.49%)
Dec 12, 2023 0.1345 0.1345 0.1345 0.1345 2,250 +0.00(+1.51%)
Dec 04, 2023 0.1325 0 -0.01(-7.08%)
Dec 01, 2023 0.1426 0.1426 0.1426 0.1426 500 +0.01(+5.63%)
Nov 24, 2023 0.1350 0 +0.01(+4.65%)
Nov 21, 2023 0.1290 0 +0.01(+7.59%)
Nov 17, 2023 0.1199 0 -0.00(-3.38%)
Nov 14, 2023 0.1241 5 -0.00(-1.51%)
Nov 13, 2023 0.1477 0.1477 0.1260 0.1260 1,100 -0.00(-3.08%)
Nov 10, 2023 0.1300 0.1300 0.1300 0.1300 3,500 +0.00(+0.00%)
Nov 07, 2023 0.1300 0 +0.00(+2.44%)
Nov 06, 2023 0.1269 0.1269 0.1269 0.1269 1,000 -0.00(-0.24%)
Nov 03, 2023 0.1273 0.1273 0.1260 0.1272 5,200 -0.01(-4.93%)
Oct 27, 2023 0.1338 0 -0.00(-3.04%)
Oct 23, 2023 0.1380 0 -0.01(-5.02%)
Oct 20, 2023 0.1674 0.1674 0.1453 0.1453 2,350 -0.00(-3.13%)
Oct 19, 2023 0.1390 0.1500 0.1390 0.1500 15,000 +0.03(+23.46%)
Oct 17, 2023 0.1215 0 -0.00(-2.88%)
Oct 11, 2023 0.1251 0 -0.00(-2.42%)
Oct 10, 2023 0.1300 0.1300 0.1264 0.1282 31,846 +0.00(+1.18%)
Oct 09, 2023 0.1267 0.1267 0.1267 0.1267 503 -0.01(-8.85%)
Oct 06, 2023 0.1390 0.1390 0.1390 0.1390 200 +0.03(+28.70%)
Oct 02, 2023 0.1080 0 -0.01(-6.82%)
Sep 27, 2023 0.1159 0 -0.00(-2.85%)
Sep 26, 2023 0.1193 0.1193 0.1193 0.1193 100 -0.00(-3.56%)
Sep 25, 2023 0.1262 0.1262 0.1237 0.1237 9,874 +0.01(+12.45%)
Sep 21, 2023 0.1100 0 -0.01(-8.33%)
Sep 18, 2023 0.1200 20 -0.01(-5.88%)
Sep 15, 2023 0.1275 0.1275 0.1275 0.1275 250 -0.00(-1.16%)
Sep 13, 2023 0.1290 0 +0.01(+6.09%)
Sep 01, 2023 0.1216 665 +0.00(+1.33%)
Aug 31, 2023 0.1200 0.1200 0.1200 0.1200 2,047 -0.00(-3.07%)
Aug 30, 2023 0.1220 0.1250 0.1199 0.1238 10,800 +0.00(+3.17%)
Aug 29, 2023 0.1199 0.1200 0.1182 0.1200 5,900 -0.00(-0.83%)
Aug 28, 2023 0.1210 0.1210 0.1210 0.1210 300 +0.00(+1.68%)
Aug 24, 2023 0.1190 0 -0.00(-3.41%)
Aug 23, 2023 0.1232 0.1232 0.1232 0.1232 2,240 -0.00(-1.44%)
Aug 22, 2023 0.1250 0.1250 0.1205 0.1250 6,510 +0.00(+3.73%)
Aug 21, 2023 0.1250 0.1250 0.1205 0.1205 18,000 -0.02(-13.50%)
Aug 17, 2023 0.1393 0 +0.01(+4.74%)
Aug 16, 2023 0.1330 0.1330 0.1330 0.1330 3,000 +0.00(+0.00%)
Aug 14, 2023 0.1330 0 -0.00(-0.08%)
Aug 11, 2023 0.1331 0.1331 0.1331 0.1331 1,666 +0.00(+0.76%)
Aug 08, 2023 0.1321 0 -0.01(-7.62%)
Aug 07, 2023 0.1430 0.1430 0.1430 0.1430 1,260 -0.02(-10.63%)
Aug 02, 2023 0.1600 0 +0.02(+12.68%)
Jul 31, 2023 0.1420 0 +0.01(+7.58%)
Jul 26, 2023 0.1320 0 -0.01(-5.71%)
Jul 19, 2023 0.1400 0 -0.01(-3.78%)
Jul 13, 2023 0.1455 0 +0.01(+7.38%)
Jul 07, 2023 0.1355 0 +0.01(+8.40%)
Jul 05, 2023 0.1250 0 -0.01(-7.95%)
Jun 30, 2023 0.1358 0 -0.01(-8.06%)
Jun 28, 2023 0.1477 152 +0.01(+4.60%)
Jun 26, 2023 0.1412 0 +0.00(+0.14%)
Jun 21, 2023 0.1410 0 +0.00(+0.79%)
Jun 14, 2023 0.1399 0 -0.01(-6.04%)
Jun 12, 2023 0.1489 10 -0.00(-1.39%)
Jun 08, 2023 0.1510 60 +0.01(+9.34%)
Jun 06, 2023 0.1381 25,000 -0.02(-10.32%)
Jun 05, 2023 0.1540 0.1540 0.1540 0.1540 1,850 +0.01(+3.49%)
Jun 02, 2023 0.1488 0.1488 0.1488 0.1488 1,100 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.