Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Masivo Silver Corp (OP: GNYPF )

0.0707 UNCHANGED
Last Price Updated: 2:02 PM EDT, Jun 4, 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 18, 2018 0.0401 0.0401 0.0401 0 -0.01(-22.29%)
May 16, 2018 0.0516 0.0516 0.0516 0 +0.01(+29.00%)
May 15, 2018 0.0490 0.0490 0.0400 0.0400 1,856 +0.00(+0.00%)
May 11, 2018 0.0400 0.0400 0.0400 0 -0.01(-18.42%)
May 10, 2018 0.0490 0.0490 0.0490 0.0490 1,500 -0.00(-5.71%)
May 08, 2018 0.0520 0.0520 0.0520 0 +0.01(+30.00%)
Apr 26, 2018 0.0400 0.0400 0.0400 0 -0.00(-0.25%)
Apr 16, 2018 0.0401 0.0401 0.0401 0 -0.02(-36.74%)
Apr 10, 2018 0.0634 0.0634 0.0634 0 +0.00(+6.00%)
Mar 20, 2018 0.0598 0.0598 0.0598 0 -0.00(-6.42%)
Mar 19, 2018 0.0639 0.0639 0.0639 0.0639 30,000 +0.00(+0.16%)
Mar 16, 2018 0.0638 0.0638 0.0638 0.0638 4,000 -0.01(-14.82%)
Mar 02, 2018 0.0749 0.0749 0.0749 0 +0.00(+4.90%)
Feb 27, 2018 0.0714 0.0714 0.0714 0 +0.02(+32.22%)
Feb 26, 2018 0.0540 0.0540 0.0540 0.0540 10,000 -0.02(-23.94%)
Feb 23, 2018 0.0710 0.0710 0.0710 0.0710 19,300 +0.00(+1.43%)
Feb 16, 2018 0.0700 0.0700 0.0700 0 -0.00(-5.53%)
Feb 09, 2018 0.0741 0.0741 0.0741 0 -0.00(-1.20%)
Feb 06, 2018 0.0750 0.0750 0.0750 0 -0.01(-10.71%)
Jan 26, 2018 0.0840 0.0840 0.0840 0 -0.00(-3.45%)
Jan 19, 2018 0.0870 0.0870 0.0870 0 +0.01(+9.99%)
Jan 10, 2018 0.0791 0.0791 0.0791 0 -0.01(-10.32%)
Jan 09, 2018 0.0882 0.0882 0.0882 0.0882 6,500 +0.01(+10.25%)
Jan 08, 2018 0.0800 0.0800 0.0800 0.0800 2,500 -0.00(-0.99%)
Jan 05, 2018 0.0808 0.0808 0.0808 0.0808 1,500 +0.01(+7.73%)
Jan 03, 2018 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Jan 02, 2018 0.0750 0.0750 0.0750 0.0750 18,000 +0.01(+20.97%)
Dec 26, 2017 0.0620 0.0620 0.0620 0 -0.01(-10.14%)
Dec 21, 2017 0.0690 0.0690 0.0690 0 -0.00(-4.17%)
Dec 19, 2017 0.0720 0.0720 0.0720 0 -0.00(-5.88%)
Dec 18, 2017 0.0800 0.0800 0.0765 0.0765 22,369 -0.00(-5.09%)
Dec 15, 2017 0.0827 0.0827 0.0806 0.0806 40,000 -0.01(-9.74%)
Dec 14, 2017 0.0893 0.0893 0.0893 0.0893 42,000 -0.01(-6.78%)
Dec 12, 2017 0.0958 0.0958 0.0958 0 +0.01(+7.64%)
Nov 27, 2017 0.0890 0.0890 0.0890 0 -0.00(-0.89%)
Nov 20, 2017 0.0898 0.0898 0.0898 0 +0.01(+12.25%)
Nov 14, 2017 0.0800 0.0800 0.0800 0 +0.00(+0.00%)
Nov 09, 2017 0.0800 0.0800 0.0800 0 +0.01(+8.99%)
Nov 08, 2017 0.0734 0.0734 0.0734 0.0734 8,000 -0.00(-2.52%)
Nov 02, 2017 0.0753 0.0753 0.0753 0 -0.01(-7.04%)
Oct 31, 2017 0.0810 0.0810 0.0810 0 -0.00(-2.53%)
Oct 26, 2017 0.0831 0.0831 0.0831 0 +0.00(+2.59%)
Oct 25, 2017 0.0866 0.0866 0.0810 0.0810 3,000 -0.01(-7.00%)
Oct 19, 2017 0.0871 0.0871 0.0871 0 -0.02(-15.76%)
Oct 12, 2017 0.1034 0.1034 0.1034 0 +0.00(+1.37%)
Oct 10, 2017 0.1020 0.1020 0.1020 0 +0.00(+0.59%)
Oct 06, 2017 0.1014 0.1014 0.1014 0 -0.01(-11.83%)
Oct 05, 2017 0.1150 0.1150 0.1150 0.1150 11,500 -0.00(-2.54%)
Oct 04, 2017 0.1180 0.1180 0.1180 0.1180 3,500 +0.01(+6.21%)
Oct 03, 2017 0.1130 0.1130 0.0908 0.1111 67,300 -0.00(-3.39%)
Sep 27, 2017 0.1150 0.1150 0.1150 0 +0.01(+5.41%)
Sep 20, 2017 0.1091 0.1091 0.1091 0 +0.01(+8.02%)
Sep 19, 2017 0.1010 0.1010 0.1010 0.1010 2,000 -0.00(-0.20%)
Sep 18, 2017 0.1011 0.1012 0.1011 0.1012 16,000 +0.00(+0.30%)
Sep 13, 2017 0.1009 0.1009 0.1009 0 -0.01(-9.99%)
Sep 08, 2017 0.1121 0.1121 0.1121 0 +0.01(+8.83%)
Sep 07, 2017 0.1061 0.1061 0.1030 0.1030 6,000 -0.01(-11.36%)
Sep 05, 2017 0.1162 0.1162 0.1162 0 -0.01(-8.58%)
Sep 01, 2017 0.1274 0.1274 0.1271 0.1271 8,000 -0.00(-2.23%)
Aug 31, 2017 0.1180 0.1330 0.1180 0.1300 20,190 +0.02(+18.18%)
Aug 30, 2017 0.1100 0.1100 0.1100 0.1100 2,000 -0.00(-2.40%)
Aug 29, 2017 0.1127 0.1127 0.1127 0.1127 5,000 -0.00(-2.25%)
Aug 28, 2017 0.1260 0.1260 0.1153 0.1153 8,000 -0.01(-11.31%)
Aug 25, 2017 0.1292 0.1300 0.1292 0.1300 9,000 -0.00(-0.15%)
Aug 24, 2017 0.1302 0.1302 0.1302 0.1302 300 +0.00(+2.12%)
Aug 23, 2017 0.1242 0.1275 0.1235 0.1275 11,000 -0.00(-1.85%)
Aug 22, 2017 0.1300 0.1300 0.1299 0.1299 6,300 +0.00(+0.70%)
Aug 21, 2017 0.1294 0.1295 0.1290 0.1290 13,501 +0.01(+6.35%)
Aug 18, 2017 0.1293 0.1293 0.1213 0.1213 5,000 +0.01(+10.88%)
Aug 03, 2017 0.1094 0.1094 0.1094 0 -0.00(-4.04%)
Aug 01, 2017 0.1140 0.1140 0.1140 0 +0.01(+6.05%)
Jul 28, 2017 0.1075 0.1075 0.1075 0 +0.02(+27.22%)
Jul 18, 2017 0.0845 0.0845 0.0845 0 +0.00(+4.19%)
Jul 11, 2017 0.0811 0.0811 0.0811 0 -0.00(-4.59%)
Jul 03, 2017 0.0850 0.0850 0.0850 0.0850 0 +0.00(+0.00%)
Jun 29, 2017 0.0850 0.0850 0.0850 0 +0.01(+6.25%)
Jun 28, 2017 0.0810 0.0810 0.0800 0.0800 5,500 +0.00(+4.45%)
Jun 23, 2017 0.0766 0.0766 0.0766 0 -0.00(-4.38%)
Jun 21, 2017 0.0801 0.0801 0.0801 0 -0.02(-15.85%)
Jun 20, 2017 0.0952 0.0952 0.0952 0.0952 9,600 +0.00(+1.05%)
Jun 19, 2017 0.0939 0.0943 0.0860 0.0942 19,000 +0.01(+12.28%)
Jun 16, 2017 0.0839 0.0839 0.0839 0.0839 12,000 -0.01(-9.49%)
Jun 15, 2017 0.0967 0.0967 0.0927 0.0927 10,100 -0.01(-7.30%)
Jun 12, 2017 0.1000 0.1000 0.1000 0 +0.00(+0.00%)
Jun 09, 2017 0.1000 0.1000 0.1000 0.1000 500 +0.00(+0.00%)
Jun 05, 2017 0.1000 0.1000 0.1000 0 -0.00(-3.10%)
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.