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

Masivo Silver Corp (OP: GNYPF )

0.0770 UNCHANGED
Last Price Updated: 2:57 PM EDT, May 3, 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, 2019 0.0814 0.0814 0.0814 0 -0.01(-9.56%)
May 30, 2019 0.0900 0.0900 0.0855 0.0900 60,700 +0.01(+9.76%)
May 29, 2019 0.0700 0.0900 0.0700 0.0820 201,300 +0.01(+17.14%)
May 28, 2019 0.0600 0.0700 0.0600 0.0700 7,500 +0.00(+0.00%)
May 24, 2019 0.0695 0.0700 0.0650 0.0700 37,000 -0.01(-12.50%)
May 22, 2019 0.0800 0.0800 0.0800 0 -0.00(-4.88%)
May 21, 2019 0.0760 0.0841 0.0760 0.0841 95,000 +0.01(+17.95%)
May 17, 2019 0.0713 0.0713 0.0713 0 -0.01(-17.09%)
May 16, 2019 0.0860 0.0860 0.0860 0.0860 3,000 -0.01(-8.51%)
May 15, 2019 0.0940 0.0940 0.0940 0.0940 10,000 +0.00(+0.00%)
May 14, 2019 0.1003 0.1003 0.0940 0.0940 37,100 -0.01(-11.74%)
May 10, 2019 0.1065 0.1065 0.1065 0 +0.00(+3.60%)
May 07, 2019 0.1028 0.1028 0.1028 0 +0.00(+2.80%)
May 06, 2019 0.0976 0.1000 0.0976 0.1000 9,900 +0.00(+0.00%)
May 03, 2019 0.1000 0.1100 0.1000 0.1000 39,200 -0.01(-9.09%)
May 02, 2019 0.1080 0.1100 0.0928 0.1100 82,350 +0.01(+10.00%)
May 01, 2019 0.1026 0.1050 0.1000 0.1000 68,810 -0.01(-9.09%)
Apr 29, 2019 0.1100 0.1100 0.1100 0 -0.01(-5.74%)
Apr 25, 2019 0.1167 0.1167 0.1167 0 +0.00(+3.09%)
Apr 24, 2019 0.1056 0.1132 0.1056 0.1132 20,000 +0.01(+7.81%)
Apr 23, 2019 0.1150 0.1150 0.1050 0.1050 25,500 -0.01(-8.14%)
Apr 22, 2019 0.1189 0.1189 0.1130 0.1143 36,500 +0.01(+8.86%)
Apr 16, 2019 0.1050 0.1050 0.1050 0 -0.01(-10.87%)
Apr 15, 2019 0.1200 0.1200 0.1178 0.1178 8,250 -0.00(-1.75%)
Apr 12, 2019 0.1175 0.1199 0.1150 0.1199 54,400 +0.02(+16.41%)
Apr 11, 2019 0.1200 0.1200 0.1030 0.1030 289,600 -0.02(-14.17%)
Apr 10, 2019 0.1181 0.1200 0.1051 0.1200 45,090 +0.01(+6.67%)
Apr 09, 2019 0.1075 0.1125 0.1075 0.1125 120,900 -0.00(-2.17%)
Apr 08, 2019 0.1150 0.1150 0.1150 0.1150 20,000 +0.01(+4.55%)
Apr 05, 2019 0.1199 0.1200 0.1100 0.1100 216,900 +0.00(+1.85%)
Apr 04, 2019 0.1080 0.1099 0.1050 0.1080 62,000 -0.01(-8.55%)
Apr 03, 2019 0.1013 0.1181 0.1013 0.1181 25,000 +0.00(+2.70%)
Apr 02, 2019 0.1100 0.1150 0.1000 0.1150 38,910 +0.01(+4.55%)
Apr 01, 2019 0.0992 0.1100 0.0992 0.1100 42,000 +0.01(+5.77%)
Mar 29, 2019 0.1000 0.1070 0.1000 0.1040 25,500 +0.00(+2.67%)
Mar 27, 2019 0.1013 0.1013 0.1013 0 +0.00(+1.20%)
Mar 26, 2019 0.1200 0.1200 0.1000 0.1001 93,750 -0.01(-9.00%)
Mar 25, 2019 0.1074 0.1150 0.1000 0.1100 108,000 +0.00(+2.42%)
Mar 22, 2019 0.1074 0.1074 0.1074 0.1074 1,300 -0.00(-2.36%)
Mar 21, 2019 0.1181 0.1181 0.1100 0.1100 64,500 -0.01(-7.25%)
Mar 20, 2019 0.1199 0.1200 0.1129 0.1186 81,150 -0.00(-1.17%)
Mar 18, 2019 0.1069 0.1200 0.1030 0.1200 184,500 +0.01(+5.54%)
Mar 15, 2019 0.0920 0.1317 0.0920 0.1137 244,000 +0.02(+22.52%)
Mar 14, 2019 0.1015 0.1015 0.0928 0.0928 3,200 -0.01(-8.66%)
Mar 13, 2019 0.0996 0.1016 0.0996 0.1016 10,500 +0.00(+2.01%)
Mar 12, 2019 0.0996 0.0996 0.0930 0.0996 92,590 -0.01(-9.45%)
Mar 11, 2019 0.1000 0.1100 0.0950 0.1100 43,300 +0.00(+3.87%)
Mar 08, 2019 0.1000 0.1062 0.0920 0.1059 94,300 +0.00(+0.00%)
Mar 07, 2019 0.1000 0.1070 0.1000 0.1059 246,808 -0.00(-1.49%)
Mar 06, 2019 0.0900 0.1100 0.0900 0.1075 815,352 +0.02(+22.44%)
Mar 05, 2019 0.0811 0.0878 0.0776 0.0878 214,980 +0.02(+21.94%)
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.