ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
34.59
-0.43%
US Tech 100
19,134.40
0.34%
S&P 500
5,431.64
-0.04%
US Dollar vs CAD
1.37395
-0.03%
Bitcoin
65,522.58
-1.84%
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. USA
  5. USOTC
  6. Minco Silver Corp (QX) (MISVF)

  7. Minco Silver Corp (QX) (MISVF) Historical

MISVF Minco Silver Corp (QX)

0.1475
0.0053 (3.73%)
Last Updated: 13:29:20
Delayed by 15 minutes

MISVF Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 13 2024 0.1422 0.00 0.00% 0.1422 0.1422 0.1422 0
Jun 12 2024 0.1422 0.00 0.00% 0.1422 0.1422 0.1422 0
Jun 11 2024 0.1422 0.00 0.00% 0.1422 0.1422 0.1422 0
Jun 10 2024 0.1422 -0.00631 -4.25% 0.1422 0.1422 0.1422 1,000
Jun 07 2024 0.14851 -0.01467 -8.99% 0.151201 0.151201 0.14851 8,359
Jun 06 2024 0.163175 0.00 0.00% 0.163175 0.163175 0.163175 0
Jun 05 2024 0.163175 -0.00133 -0.81% 0.163175 0.163175 0.163175 132
Jun 04 2024 0.1645 -0.0049 -2.89% 0.1645 0.1645 0.1645 100
Jun 03 2024 0.1694 0.00 0.00% 0.1694 0.1694 0.1694 0
May 31 2024 0.1694 0.0024 1.44% 0.1694 0.1694 0.1694 290
May 30 2024 0.167 0.018 12.08% 0.1618 0.167 0.1618 1,800
May 29 2024 0.149 0.00 0.00% 0.149 0.149 0.149 0
May 28 2024 0.149 -0.0073 -4.67% 0.15489 0.15489 0.149 7,350
May 24 2024 0.1563 -0.004 -2.50% 0.1603 0.1603 0.1563 3,000
May 23 2024 0.1603 0.00 0.00% 0.16765 0.16765 0.1603 700
May 22 2024 0.1603 -0.00525 -3.17% 0.1607 0.1607 0.1603 2,990
May 21 2024 0.16555 0.00 0.00% 0.16555 0.16555 0.16555 0
May 20 2024 0.16555 -0.00245 -1.46% 0.167825 0.167825 0.16555 8,900
May 17 2024 0.168 0.0115 7.35% 0.168 0.168 0.168 1,000
May 16 2024 0.1565 0.00 0.00% 0.1565 0.1565 0.1565 0
May 15 2024 0.1565 -0.005 -3.10% 0.1565 0.1565 0.1565 3,500
May 14 2024 0.1615 0.00 0.00% 0.1615 0.1615 0.1615 0
May 13 2024 0.1615 0.00 0.00% 0.1615 0.1615 0.1615 0
May 10 2024 0.1615 0.00 0.00% 0.1615 0.1615 0.1615 0
May 09 2024 0.1615 0.0055 3.53% 0.155 0.1615 0.155 220
May 08 2024 0.156 0.0027 1.76% 0.156 0.156 0.156 220
May 07 2024 0.1533 -0.0067 -4.19% 0.15603 0.15603 0.1533 10,000
May 06 2024 0.16 0.00743 4.87% 0.16 0.16 0.16 5,000
May 03 2024 0.15257 0.00 0.00% 0.15257 0.15257 0.15257 0
May 02 2024 0.15257 0.00407 2.74% 0.15755 0.15755 0.15257 2,000
May 01 2024 0.1485 0.00 0.00% 0.1485 0.1485 0.1485 0
Apr 30 2024 0.1485 -0.0101 -6.37% 0.153 0.157 0.1485 50,000
Apr 29 2024 0.1586 0.00 0.00% 0.1586 0.1586 0.1586 0
Apr 26 2024 0.1586 0.00 0.00% 0.1586 0.1586 0.1586 0
Apr 25 2024 0.1586 0.00177 1.13% 0.1586 0.1586 0.1586 300
Apr 24 2024 0.156833 0.00 0.00% 0.156833 0.156833 0.156833 0
Apr 23 2024 0.156833 0.00023 0.15% 0.156833 0.156833 0.156833 5,000
Apr 22 2024 0.156605 -0.0083 -5.03% 0.156605 0.156605 0.156605 2,000
Apr 19 2024 0.1649 0.0117 7.64% 0.1649 0.1649 0.1649 400
Apr 18 2024 0.1532 0.00 0.00% 0.1532 0.1532 0.1532 0
Apr 17 2024 0.1532 0.00 0.00% 0.1532 0.1532 0.1532 0
Apr 16 2024 0.1532 0.00 0.00% 0.1532 0.1532 0.1532 0
Apr 15 2024 0.1532 -0.00318 -2.03% 0.17 0.17 0.15193 1,618
Apr 12 2024 0.15638 0.00638 4.25% 0.1666 0.17 0.15638 61,000
Apr 11 2024 0.15 0.009 6.38% 0.15 0.15 0.15 200
Apr 10 2024 0.141 -0.011 -7.24% 0.141 0.141 0.141 574
Apr 09 2024 0.152 -0.00983 -6.07% 0.16 0.16 0.152 97,125
Apr 08 2024 0.16183 0.01183 7.89% 0.17 0.17 0.1571 55,400
Apr 05 2024 0.15 0.024 19.05% 0.14 0.1571 0.14 24,425
Apr 04 2024 0.126 -0.0009 -0.71% 0.126 0.126 0.126 100
Apr 03 2024 0.1269 0.0019 1.52% 0.112 0.1269 0.112 10,040
Apr 02 2024 0.125 0.00 0.00% 0.125 0.125 0.125 0
Apr 01 2024 0.125 0.0176 16.39% 0.1206 0.125 0.1206 2,000
Mar 28 2024 0.1074 0.00 0.00% 0.1074 0.1074 0.1074 0
Mar 27 2024 0.1074 -0.0021 -1.92% 0.1019 0.1074 0.1019 2,200
Mar 26 2024 0.1095 0.00374 3.54% 0.1095 0.1095 0.1095 200
Mar 25 2024 0.10576 -0.01104 -9.45% 0.10576 0.10576 0.10576 108
Mar 22 2024 0.1168 0.0128 12.31% 0.1168 0.1168 0.1168 100
Mar 21 2024 0.104 -0.0004 -0.38% 0.1103 0.1103 0.104 1,700
Mar 20 2024 0.1044 -0.0056 -5.09% 0.1061 0.1061 0.1044 4,360
Mar 19 2024 0.11 -0.016 -12.70% 0.11 0.11 0.11 2,500
Mar 18 2024 0.126 0.00 0.00% 0.126 0.126 0.126 0

Your Recent History

USOTC
MISVF
Minco Silver (QX)
BIT
CSPXJ
Exchange Traded
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved