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 28, 2010 2.115 2.129 2.110 2.110 16,600 -0.00(-0.21%)
May 27, 2010 2.008 2.115 2.008 2.115 5,400 -0.02(-1.15%)
May 26, 2010 2.119 2.145 2.119 2.139 12,400 +0.04(+1.86%)
May 25, 2010 2.113 2.145 1.997 2.100 16,400 -0.08(-3.67%)
May 21, 2010 2.180 2.180 2.180 0 +0.08(+3.69%)
May 20, 2010 2.240 2.240 2.103 2.103 9,800 -0.11(-4.83%)
May 19, 2010 2.194 2.209 2.071 2.209 50,900 -0.05(-2.19%)
May 18, 2010 2.342 2.381 2.230 2.259 22,400 -0.03(-1.45%)
May 17, 2010 2.315 2.329 2.292 2.292 22,900 -0.14(-5.89%)
May 14, 2010 2.146 2.436 2.146 2.436 79,100 +0.20(+9.07%)
May 13, 2010 2.183 2.233 2.173 2.233 10,500 +0.06(+2.95%)
May 12, 2010 2.153 2.197 2.146 2.169 11,200 +0.08(+4.05%)
May 11, 2010 2.225 2.195 2.085 2.085 20,900 +0.06(+2.74%)
May 10, 2010 2.167 2.168 2.029 2.029 2,100 -0.09(-4.46%)
May 07, 2010 2.318 2.318 2.124 2.124 2,118 -0.09(-3.86%)
May 06, 2010 2.247 2.314 2.181 2.209 19,100 +0.02(+0.87%)
May 05, 2010 2.101 2.191 2.101 2.190 10,800 +0.02(+0.92%)
May 04, 2010 2.112 2.170 2.108 2.170 14,700 +0.02(+1.09%)
May 03, 2010 2.010 2.147 2.010 2.147 2,500 +0.12(+5.87%)
Apr 30, 2010 2.027 2.027 2.027 2.027 1,000 -0.06(-3.11%)
Apr 29, 2010 2.081 2.092 2.000 2.092 40,500 +0.11(+5.43%)
Apr 28, 2010 1.986 2.000 1.985 1.985 2,300 +0.01(+0.47%)
Apr 27, 2010 2.024 2.024 1.968 1.976 21,800 -0.04(-2.03%)
Apr 26, 2010 2.008 2.050 2.008 2.017 9,600 +0.01(+0.40%)
Apr 23, 2010 1.980 2.030 1.980 2.009 18,500 +0.02(+0.81%)
Apr 22, 2010 1.989 1.992 1.962 1.992 7,500 -0.03(-1.41%)
Apr 21, 2010 2.106 2.106 2.021 2.021 1,400 -0.08(-3.91%)
Apr 20, 2010 2.024 2.105 2.024 2.103 7,200 +0.10(+5.20%)
Apr 19, 2010 2.026 2.055 1.991 1.999 4,700 -0.06(-2.94%)
Apr 16, 2010 2.103 2.103 2.058 2.060 7,000 -0.07(-3.12%)
Apr 15, 2010 2.091 2.213 2.091 2.126 50,300 -0.05(-2.16%)
Apr 14, 2010 2.193 2.214 2.133 2.173 19,100 +0.18(+8.96%)
Apr 13, 2010 2.167 2.204 1.994 1.994 26,000 -0.14(-6.46%)
Apr 12, 2010 2.124 2.190 2.124 2.132 24,900 -0.02(-1.13%)
Apr 09, 2010 2.142 2.156 2.110 2.156 54,600 +0.16(+7.88%)
Apr 08, 2010 1.999 1.999 1.999 1.999 4,000 -0.08(-3.94%)
Apr 07, 2010 2.047 2.081 2.047 2.081 7,100 -0.00(-0.17%)
Apr 06, 2010 2.107 2.158 2.040 2.085 34,400 +0.05(+2.44%)
Apr 05, 2010 2.030 2.040 2.030 2.035 1,700 +0.03(+1.60%)
Apr 01, 2010 2.003 2.003 2.003 0 +0.03(+1.59%)
Mar 31, 2010 1.958 1.972 1.958 1.972 5,300 +0.03(+1.45%)
Mar 30, 2010 1.966 1.966 1.943 1.943 1,100 -0.06(-2.83%)
Mar 29, 2010 1.940 2.000 1.940 2.000 18,000 +0.10(+5.30%)
Mar 26, 2010 1.916 1.916 1.884 1.899 6,800 +0.00(+0.21%)
Mar 25, 2010 1.953 1.953 1.895 1.895 3,200 +0.00(+0.00%)
Mar 24, 2010 1.925 1.925 1.895 1.895 9,100 -0.00(-0.24%)
Mar 23, 2010 2.003 2.003 1.900 1.900 5,500 -0.10(-4.80%)
Mar 22, 2010 1.996 1.996 1.996 1.996 500 +0.02(+1.07%)
Mar 18, 2010 1.975 1.975 1.975 1.975 0 -0.06(-2.72%)
Mar 17, 2010 2.030 2.030 1.987 2.030 17,200 +0.03(+1.55%)
Mar 16, 2010 1.988 2.009 1.988 1.999 6,200 +0.01(+0.31%)
Mar 15, 2010 1.993 1.993 1.993 1.993 500 +0.00(+0.15%)
Mar 12, 2010 1.967 1.990 1.967 1.990 1,500 +0.04(+2.16%)
Mar 11, 2010 1.920 1.948 1.920 1.948 19,500 +0.02(+1.01%)
Mar 10, 2010 1.895 1.938 1.895 1.929 47,301 +0.23(+13.48%)
Mar 08, 2010 1.700 1.700 1.700 1.700 0 -0.11(-6.00%)
Mar 05, 2010 1.802 1.815 1.788 1.808 34,500 +0.16(+9.46%)
Mar 04, 2010 1.658 1.708 1.627 1.652 220,000 +0.08(+5.01%)
Mar 02, 2010 1.573 1.573 1.573 0 +0.05(+3.38%)
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.