MSV.TO - Minco Silver Corporation

Toronto - Toronto Verzögerter Preis. Währung in CAD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
12. Nov. 20190,68000,69000,67000,67000,670010.897
11. Nov. 20190,68000,73000,68000,73000,730011.600
08. Nov. 20190,66000,70000,66000,66000,660034.700
07. Nov. 20190,69000,69000,66000,66000,660010.000
06. Nov. 20190,68000,69000,67000,67000,670036.000
05. Nov. 20190,68000,75000,68000,70000,700025.300
04. Nov. 20190,68000,70000,68000,70000,700012.100
01. Nov. 20190,72000,72000,67000,70000,700072.600
31. Okt. 20190,73000,75000,72000,72000,720025.700
30. Okt. 20190,71000,71000,71000,71000,71001.600
29. Okt. 20190,72000,75000,71000,71000,71008.000
28. Okt. 20190,72000,72000,70000,70000,700013.800
25. Okt. 20190,75000,76000,72000,74000,740016.600
24. Okt. 20190,75000,75000,71000,71000,710041.200
23. Okt. 20190,75000,78000,75000,76000,760016.400
22. Okt. 20190,78000,81000,78000,81000,810022.600
21. Okt. 20190,80000,80000,77000,77000,77005.200
18. Okt. 20190,79000,80000,78000,80000,80005.300
17. Okt. 20190,76000,79000,76000,78000,780022.900
16. Okt. 20190,74000,79000,72000,79000,790087.000
15. Okt. 20190,70000,72000,70000,72000,720016.700
11. Okt. 20190,74000,74000,70000,70000,700041.900
10. Okt. 20190,76000,76000,70000,73000,730026.400
09. Okt. 20190,81000,84000,80000,80000,80008.000
08. Okt. 20190,79000,80000,79000,80000,80001.300
07. Okt. 20190,75000,82000,75000,76000,760042.700
04. Okt. 20190,72000,84000,72000,80000,800030.200
03. Okt. 20190,75000,75000,73000,73000,73005.200
02. Okt. 20190,73000,75000,68000,75000,750054.200
01. Okt. 20190,67000,74000,67000,73000,730014.900
30. Sept. 20190,74000,78000,63000,64000,640070.500
27. Sept. 20190,80000,83000,72000,76000,760087.900
26. Sept. 20190,84000,85000,83000,85000,850028.200
25. Sept. 20190,86000,87000,82000,85000,850027.300
24. Sept. 20190,87000,87000,86000,87000,870041.300
23. Sept. 20190,87000,87000,84000,87000,870086.100
20. Sept. 20190,86000,87000,85000,87000,870023.900
19. Sept. 20190,80000,86000,80000,85000,850071.500
18. Sept. 20190,79000,83000,74000,79000,790086.100
17. Sept. 20190,77000,86000,77000,79000,790061.400
16. Sept. 20190,79000,79000,77000,77000,770075.800
13. Sept. 20190,82000,82000,78000,78000,780046.900
12. Sept. 20190,84000,85000,78000,78000,780065.200
11. Sept. 20190,80000,80000,79000,79000,790018.200
10. Sept. 20190,78000,81000,78000,80000,800040.500
09. Sept. 20190,83000,83000,80000,80000,800090.600
06. Sept. 20190,87000,89000,81000,83000,8300126.700
05. Sept. 20190,94000,94000,85000,87000,8700108.600
04. Sept. 20190,93000,99000,92000,99000,9900197.400
03. Sept. 20190,85000,95000,85000,95000,9500185.500
30. Aug. 20190,82000,85000,82000,85000,850039.900
29. Aug. 20190,85000,85000,81000,82000,820046.300
28. Aug. 20190,84000,85000,80000,85000,850060.700
27. Aug. 20190,78000,85000,78000,85000,850072.100
26. Aug. 20190,79000,80000,76000,76000,760044.500
23. Aug. 20190,74000,77000,74000,77000,770046.200
22. Aug. 20190,76000,79000,76000,76000,76007.900
21. Aug. 20190,81000,83000,80000,81000,810056.400
20. Aug. 20190,75000,81000,75000,81000,810029.500
19. Aug. 20190,73000,77000,73000,73000,730037.100
16. Aug. 20190,79000,79000,73000,73000,730054.700
15. Aug. 20190,76000,79000,71000,79000,790062.000
14. Aug. 20190,83000,83000,75000,77000,770079.500
13. Aug. 20190,85000,85000,77000,82000,820076.900
12. Aug. 20190,79000,80000,77000,80000,8000148.800
09. Aug. 20190,73000,80000,71000,79000,790095.800
08. Aug. 20190,74000,75000,73000,75000,750017.600
07. Aug. 20190,70000,76000,67000,76000,760099.700
06. Aug. 20190,66000,70000,66000,69000,690051.400
02. Aug. 20190,67000,70000,64000,64000,640054.800
01. Aug. 20190,70000,71000,68000,70000,700018.100
31. Juli 20190,70000,74000,70000,71000,710037.300
30. Juli 20190,74000,74000,69000,69000,690020.500
29. Juli 20190,72000,73000,70000,72000,720023.500
26. Juli 20190,73000,74000,71000,74000,740046.400
25. Juli 20190,71000,74000,68000,74000,740034.000
24. Juli 20190,74000,75000,69000,74000,740079.400
23. Juli 20190,70000,72000,70000,72000,720083.600
22. Juli 20190,69000,70000,68000,68000,680077.200
19. Juli 20190,68000,70000,67000,70000,7000127.500
18. Juli 20190,65000,68000,65000,68000,6800105.300
17. Juli 20190,64000,66000,64000,66000,6600100.300
16. Juli 20190,62000,65000,61000,65000,650040.800
15. Juli 20190,60000,60000,60000,60000,60002.900
12. Juli 20190,58000,59000,57000,58000,580013.900
11. Juli 20190,63000,64000,58000,60000,600016.000
10. Juli 20190,55000,63000,55000,63000,630067.900
09. Juli 20190,59000,59000,53000,55000,550019.200
08. Juli 20190,60000,62000,60000,60000,60006.300
05. Juli 20190,60000,61000,56000,61000,61008.200
04. Juli 20190,60000,65000,60000,61000,61005.000
03. Juli 20190,63000,63000,61000,61000,610011.500
02. Juli 20190,65000,65000,62000,62000,620015.200
28. Juni 20190,62000,63000,60000,63000,630013.100
27. Juni 20190,60000,64000,59000,64000,640019.000
26. Juni 20190,60000,62000,58000,60000,600018.000
25. Juni 20190,59000,62000,59000,60000,600023.900
24. Juni 20190,60000,61000,55000,55000,550067.700
21. Juni 20190,52000,60000,52000,60000,6000171.600
20. Juni 20190,52000,54000,51000,52000,520058.000
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen