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, 2012 1.317 1.317 1.302 1.302 1,200 -0.01(-0.45%)
May 30, 2012 1.370 1.370 1.271 1.308 10,700 -0.06(-4.53%)
May 29, 2012 1.370 1.450 1.370 1.370 4,156 -0.07(-4.86%)
May 25, 2012 1.440 1.440 1.440 1.440 14,500 +0.14(+11.15%)
May 24, 2012 1.357 1.357 1.296 1.296 2,500 -0.01(-0.64%)
May 23, 2012 1.335 1.335 1.300 1.304 25,900 -0.04(-2.76%)
May 22, 2012 1.330 1.380 1.330 1.341 26,550 +0.00(+0.37%)
May 21, 2012 1.300 1.376 1.300 1.336 6,245 -0.02(-1.41%)
May 18, 2012 1.370 1.400 1.316 1.355 44,510 +0.04(+2.66%)
May 17, 2012 1.375 1.389 1.320 1.320 20,500 -0.03(-2.58%)
May 16, 2012 1.340 1.370 1.340 1.355 7,430 +0.06(+4.49%)
May 15, 2012 1.473 1.480 1.297 1.297 8,700 -0.14(-9.94%)
May 14, 2012 1.583 1.618 1.440 1.440 194,990 -0.17(-10.67%)
May 11, 2012 1.730 1.730 1.612 1.612 17,700 -0.17(-9.44%)
May 10, 2012 1.758 1.780 1.758 1.780 8,000 +0.14(+8.53%)
May 08, 2012 1.640 1.640 1.640 0 -0.18(-9.88%)
May 07, 2012 1.815 1.820 1.803 1.820 5,991 -0.06(-3.20%)
May 03, 2012 1.880 1.880 1.880 1,500 -0.01(-0.57%)
May 02, 2012 1.900 1.900 1.890 1.891 23,000 -0.06(-3.03%)
May 01, 2012 2.010 2.111 1.950 1.950 10,075 -0.07(-3.43%)
Apr 30, 2012 1.805 2.019 1.795 2.019 10,100 +0.21(+11.56%)
Apr 27, 2012 1.881 1.901 1.810 1.810 28,900 +0.00(+0.00%)
Apr 26, 2012 1.842 1.849 1.810 1.810 14,225 +0.07(+4.02%)
Apr 25, 2012 1.756 1.756 1.730 1.740 4,900 +0.06(+3.57%)
Apr 24, 2012 1.704 1.704 1.680 1.680 7,000 +0.04(+2.30%)
Apr 23, 2012 1.608 1.670 1.608 1.642 1,900 -0.06(-3.39%)
Apr 20, 2012 1.720 1.729 1.700 1.700 5,000 -0.02(-1.16%)
Apr 19, 2012 1.788 1.788 1.720 1.720 5,191 -0.02(-1.00%)
Apr 18, 2012 1.800 1.830 1.727 1.737 17,341 -0.06(-3.50%)
Apr 17, 2012 1.810 1.829 1.750 1.800 132,269 +0.04(+2.30%)
Apr 16, 2012 1.969 1.969 1.760 1.760 51,200 -0.19(-9.74%)
Apr 13, 2012 1.944 1.950 1.940 1.950 3,500 +0.02(+1.12%)
Apr 12, 2012 1.930 1.930 1.928 1.928 600 +0.09(+4.80%)
Apr 11, 2012 1.900 1.900 1.840 1.840 2,850 -0.04(-2.34%)
Apr 10, 2012 1.820 1.895 1.800 1.884 26,200 +0.05(+2.98%)
Apr 09, 2012 1.970 1.970 1.829 1.829 49,013 -0.15(-7.61%)
Apr 05, 2012 1.993 1.995 1.980 1.980 3,500 -0.04(-1.98%)
Apr 04, 2012 2.007 2.020 1.955 2.020 22,200 -0.24(-10.62%)
Apr 02, 2012 2.260 2.260 2.260 0 +0.10(+4.63%)
Mar 30, 2012 2.202 2.202 2.160 2.160 8,400 +0.02(+0.93%)
Mar 29, 2012 2.100 2.160 2.100 2.140 2,990 -0.03(-1.38%)
Mar 28, 2012 2.309 2.320 2.170 2.170 6,488 -0.20(-8.44%)
Mar 27, 2012 2.370 2.370 2.370 2.370 3,000 +0.00(+0.00%)
Mar 26, 2012 2.405 2.457 2.370 2.370 8,050 +0.02(+0.85%)
Mar 23, 2012 2.346 2.350 2.346 2.350 445 +0.01(+0.38%)
Mar 22, 2012 2.270 2.341 2.270 2.341 1,850 -0.04(-1.58%)
Mar 21, 2012 2.344 2.378 2.344 2.378 700 +0.06(+2.52%)
Mar 20, 2012 2.354 2.354 2.320 2.320 6,000 -0.08(-3.33%)
Mar 19, 2012 2.371 2.400 2.371 2.400 3,200 -0.05(-2.00%)
Mar 16, 2012 2.404 2.510 2.322 2.449 9,800 +0.02(+0.75%)
Mar 15, 2012 2.431 2.431 2.431 2.431 200 +0.03(+1.24%)
Mar 14, 2012 2.416 2.416 2.401 2.401 4,200 -0.09(-3.57%)
Mar 13, 2012 2.500 2.500 2.490 2.490 2,600 -0.07(-2.73%)
Mar 09, 2012 2.560 2.560 2.560 2.560 0 -0.02(-0.74%)
Mar 08, 2012 2.594 2.594 2.579 2.579 4,000 -0.01(-0.42%)
Mar 07, 2012 2.590 2.590 2.590 2.590 8,600 +0.03(+1.06%)
Mar 06, 2012 2.570 2.570 2.490 2.563 8,200 -0.21(-7.48%)
Mar 05, 2012 2.871 2.880 2.770 2.770 8,856 -0.11(-3.82%)
Mar 02, 2012 2.883 2.883 2.880 2.880 1,600 -0.10(-3.36%)
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.