Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Minco Silver Corp (OP: MISVF )

0.1490 -0.0073 (-4.67%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 28, 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 31, 2007 1.984 1.984 1.984 1.984 500 -0.02(-0.90%)
May 30, 2007 2.002 2.002 1.991 2.002 4,200 -0.08(-3.89%)
May 29, 2007 2.083 2.106 2.080 2.083 4,900 +0.07(+3.69%)
May 25, 2007 2.009 2.009 2.000 2.009 3,000 +0.02(+0.92%)
May 24, 2007 2.045 2.047 1.990 1.991 30,200 -0.05(-2.66%)
May 23, 2007 2.045 2.092 2.045 2.045 4,800 -0.06(-3.05%)
May 22, 2007 2.093 2.220 2.090 2.109 2,400 +0.02(+0.79%)
May 21, 2007 2.093 2.093 2.093 2.093 0 +0.00(+0.00%)
May 18, 2007 2.093 2.093 2.093 2.093 0 +0.00(+0.00%)
May 17, 2007 2.093 2.093 2.028 2.093 3,500 +0.09(+4.70%)
May 16, 2007 1.999 1.999 1.990 1.999 7,500 -0.02(-1.20%)
May 15, 2007 2.023 2.023 2.018 2.023 3,000 -0.01(-0.58%)
May 14, 2007 2.035 2.035 1.995 2.035 4,100 +0.01(+0.65%)
May 11, 2007 2.022 2.031 2.020 2.022 9,800 -0.00(-0.16%)
May 10, 2007 2.025 2.119 2.025 2.025 1,500 -0.11(-5.29%)
May 09, 2007 2.138 2.138 2.138 2.138 10,000 -0.06(-2.82%)
May 08, 2007 2.200 2.200 2.133 2.200 11,100 +0.01(+0.48%)
May 07, 2007 2.189 2.189 2.164 2.189 10,300 +0.03(+1.51%)
May 04, 2007 2.157 2.240 2.122 2.157 28,800 -0.04(-2.03%)
May 03, 2007 2.202 2.209 2.104 2.202 23,300 +0.02(+0.98%)
May 02, 2007 2.180 2.262 2.046 2.180 76,690 -0.20(-8.59%)
May 01, 2007 2.385 2.427 2.385 2.385 3,200 -0.04(-1.84%)
Apr 30, 2007 2.430 2.473 2.430 2.430 5,300 +0.03(+1.25%)
Apr 27, 2007 2.499 2.440 2.400 2.400 4,000 -0.10(-3.97%)
Apr 26, 2007 2.499 2.499 2.386 2.499 3,700 +0.02(+0.93%)
Apr 25, 2007 2.466 2.482 2.423 2.476 10,000 +0.01(+0.43%)
Apr 24, 2007 2.466 2.509 2.466 2.466 5,040 +0.03(+1.05%)
Apr 23, 2007 2.440 2.547 2.440 2.440 8,600 -0.05(-2.01%)
Apr 20, 2007 2.490 2.555 2.490 2.490 10,000 -0.00(-0.07%)
Apr 19, 2007 2.549 2.560 2.487 2.492 31,800 -0.06(-2.24%)
Apr 18, 2007 2.549 2.578 2.545 2.549 24,700 -0.12(-4.54%)
Apr 17, 2007 2.670 2.811 2.670 2.670 26,100 -0.04(-1.30%)
Apr 16, 2007 2.705 2.879 2.705 2.705 4,750 -0.14(-4.88%)
Apr 13, 2007 2.844 2.882 2.844 2.844 3,500 -0.00(-0.08%)
Apr 12, 2007 2.846 2.994 2.846 2.846 6,900 -0.10(-3.34%)
Apr 11, 2007 2.945 3.026 2.945 2.945 9,100 -0.02(-0.66%)
Apr 10, 2007 2.965 2.965 2.965 2.965 3,500 +0.02(+0.75%)
Apr 09, 2007 2.942 3.038 2.942 2.942 5,400 -0.03(-0.86%)
Apr 05, 2007 2.968 3.038 2.968 2.968 10,500 -0.06(-2.05%)
Apr 04, 2007 3.030 3.030 2.935 3.030 3,150 +0.06(+2.03%)
Apr 03, 2007 2.970 2.970 2.941 2.970 2,500 +0.02(+0.71%)
Apr 02, 2007 2.949 2.949 2.949 2.949 3,000 -0.07(-2.17%)
Mar 30, 2007 3.014 3.149 3.014 3.014 17,700 +0.11(+3.63%)
Mar 29, 2007 2.909 2.909 2.852 2.909 1,000 +0.11(+3.88%)
Mar 28, 2007 2.800 2.800 2.800 2.800 0 +0.00(+0.00%)
Mar 27, 2007 2.800 2.823 2.800 2.800 3,000 -0.03(-1.19%)
Mar 26, 2007 2.834 2.936 2.834 2.834 12,480 -0.08(-2.75%)
Mar 23, 2007 2.914 2.926 2.820 2.914 70,890 +0.01(+0.51%)
Mar 22, 2007 2.899 2.899 2.810 2.899 21,975 +0.37(+14.66%)
Mar 21, 2007 2.528 2.538 2.387 2.528 12,000 +0.09(+3.62%)
Mar 20, 2007 2.440 2.440 2.440 2.440 4,300 +0.10(+4.31%)
Mar 19, 2007 2.339 2.373 2.339 2.339 5,500 -0.07(-2.94%)
Mar 16, 2007 2.410 2.499 2.410 2.410 2,600 +0.04(+1.47%)
Mar 15, 2007 2.375 2.375 2.375 2.375 0 +0.00(+0.00%)
Mar 14, 2007 2.375 2.375 2.375 2.375 2,000 -0.08(-3.19%)
Mar 13, 2007 2.374 2.453 2.453 2.453 1,100 +0.08(+3.33%)
Mar 12, 2007 2.374 2.374 2.374 2.374 1,200 +0.05(+2.26%)
Mar 09, 2007 2.322 2.322 2.322 2.322 0 +0.00(+0.00%)
Mar 08, 2007 2.322 2.409 2.322 2.322 1,800 -0.07(-2.77%)
Mar 07, 2007 2.388 2.388 2.388 2.388 900 -0.01(-0.43%)
Mar 06, 2007 2.398 2.420 2.346 2.398 1,800 +0.19(+8.81%)
Mar 05, 2007 2.204 2.298 2.204 2.204 7,200 -0.09(-3.96%)
Mar 02, 2007 2.419 2.415 2.295 2.295 16,500 -0.12(-5.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.