Bolsa PT - Histórico de Cotações de MINCO SILVER CORP [MSV.TO]

MINCO SILVER CORP - [Ticker: MSV.TO]
Última Trade	0,440	Range 52 Semanas	[0,000 - 0,000]
Hora da Última Trade	2018-12-03 - 00:00:00	Price-Target 1 Ano	0,000
Variação	--0.03 (+0.94%)	Capitalização Bolsista	0
Bid / Ask	0,730 x 0 - 0,750 x 0	EPS	0,00
Abertura	0,460	PER	0,00%
Máximo	0,470	Pagamento Dividendo
Mínimo	0,430	Data Ex-Dividendo
Fecho Anterior	0,470	Yield
Volume	27.600	Volume Médio (3m)	0
Nota: Os dados podem apresentar atraso de alguns minutos.

Ver históricos e cotações de outros activos
Download do Histórico em CSV
Cotações para MSV.TO de 2000-01-01 a 2024-04-25
Filtrar o histórico: de / / até / /
Data	Hora	Abertura	Máximo	Mínimo	Fecho	Volume
2007-01-17	00:00:00	2,80	2,83	2,68	2,68	28.500
2007-01-18	00:00:00	2,65	2,70	2,60	2,60	12.100
2007-01-19	00:00:00	2,56	2,70	2,56	2,68	16.900
2007-01-22	00:00:00	2,58	2,65	2,58	2,61	19.500
2007-01-23	00:00:00	2,59	2,71	2,59	2,68	19.100
2007-01-24	00:00:00	2,70	2,74	2,68	2,68	6.300
2007-01-25	00:00:00	2,71	2,75	2,71	2,75	21.700
2007-01-26	00:00:00	2,75	2,75	2,69	2,72	7.000
2007-01-29	00:00:00	2,75	2,78	2,75	2,75	15.800
2007-01-30	00:00:00	2,78	2,78	2,70	2,75	76.600
2007-01-31	00:00:00	2,82	2,82	2,75	2,79	44.800
2007-02-01	00:00:00	2,80	2,80	2,71	2,77	19.800
2007-02-02	00:00:00	2,75	2,75	2,70	2,74	22.300
2007-02-05	00:00:00	2,71	2,73	2,69	2,70	13.200
2007-02-06	00:00:00	2,67	2,70	2,60	2,70	13.800
2007-02-07	00:00:00	2,70	2,70	2,68	2,70	40.300
2007-02-08	00:00:00	2,65	2,75	2,65	2,75	34.300
2007-02-09	00:00:00	2,74	2,75	2,72	2,72	28.900
2007-02-12	00:00:00	2,75	2,81	2,70	2,75	108.900
2007-02-13	00:00:00	2,71	2,82	2,71	2,80	186.600
2007-02-14	00:00:00	2,83	2,83	2,75	2,75	134.900
2007-02-15	00:00:00	2,79	2,82	2,73	2,78	62.000
2007-02-16	00:00:00	2,79	2,83	2,77	2,78	28.300
2007-02-19	00:00:00	2,83	2,83	2,81	2,83	34.800
2007-02-20	00:00:00	2,80	2,83	2,80	2,82	20.600
2007-02-21	00:00:00	2,82	2,90	2,81	2,88	235.100
2007-02-22	00:00:00	2,88	3,12	2,88	3,12	132.600
2007-02-23	00:00:00	3,11	3,30	3,03	3,25	146.600
2007-02-26	00:00:00	3,30	3,30	3,21	3,25	93.600
2007-02-27	00:00:00	3,19	3,20	2,80	2,85	71.700
2007-02-28	00:00:00	2,75	2,95	2,67	2,95	68.900
2007-03-01	00:00:00	2,82	2,93	2,82	2,87	58.700
2007-03-02	00:00:00	2,85	2,85	2,70	2,75	69.800
2007-03-05	00:00:00	2,70	2,72	2,53	2,69	71.400
2007-03-06	00:00:00	2,65	2,84	2,65	2,82	22.300
2007-03-07	00:00:00	2,84	2,84	2,76	2,76	56.100
2007-03-08	00:00:00	2,83	2,83	2,76	2,78	15.400
2007-03-09	00:00:00	2,83	2,83	2,78	2,78	5.100
2007-03-12	00:00:00	2,79	2,89	2,79	2,89	35.700
2007-03-13	00:00:00	2,79	2,89	2,78	2,80	45.900
2007-03-14	00:00:00	2,78	2,78	2,76	2,78	34.200
Filtrar o histórico: de / / até / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >>