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 -0.0015 (-1.91%)
Streaming Delayed Price Updated: 2:51 PM EDT, May 31, 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 (%)
Sep 26, 2019 0.0800 0.0800 0.0800 0 +0.01(+15.94%)
Sep 25, 2019 0.0688 0.0690 0.0688 0.0690 166,570 +0.00(+6.15%)
Sep 24, 2019 0.0660 0.0660 0.0645 0.0650 39,300 -0.00(-4.41%)
Sep 20, 2019 0.0680 0.0680 0.0680 0 -0.00(-2.86%)
Sep 19, 2019 0.0700 0.0700 0.0700 0.0700 1,000 -0.00(-2.78%)
Sep 18, 2019 0.0701 0.0760 0.0697 0.0720 96,000 +0.00(+0.00%)
Sep 17, 2019 0.0726 0.0780 0.0710 0.0720 112,500 +0.00(+3.00%)
Sep 16, 2019 0.0715 0.0715 0.0699 0.0699 15,000 -0.00(-4.25%)
Sep 13, 2019 0.0628 0.0766 0.0600 0.0730 19,500 -0.00(-4.95%)
Sep 12, 2019 0.0768 0.0768 0.0768 0.0768 199 +0.00(+5.21%)
Sep 11, 2019 0.0700 0.0730 0.0700 0.0730 17,000 +0.01(+21.67%)
Sep 10, 2019 0.0652 0.0720 0.0600 0.0600 24,000 -0.02(-21.16%)
Sep 05, 2019 0.0761 0.0761 0.0761 0 -0.00(-4.88%)
Sep 03, 2019 0.0800 0.0800 0.0800 0 -0.00(-0.12%)
Aug 30, 2019 0.0791 0.0875 0.0750 0.0801 169,500 -0.00(-4.53%)
Aug 29, 2019 0.0849 0.0849 0.0839 0.0839 16,500 +0.01(+19.86%)
Aug 28, 2019 0.0700 0.0700 0.0700 20 +0.00(+0.00%)
Aug 27, 2019 0.0850 0.0850 0.0700 0.0700 8,000 -0.00(-4.11%)
Aug 22, 2019 0.0730 0.0730 0.0730 0 +0.00(+0.00%)
Aug 21, 2019 0.0800 0.0800 0.0730 0.0730 67,500 -0.00(-5.32%)
Aug 20, 2019 0.0787 0.0800 0.0771 0.0771 4,825 -0.00(-4.10%)
Aug 16, 2019 0.0804 0.0804 0.0804 0 +0.00(+2.03%)
Aug 15, 2019 0.0800 0.0880 0.0762 0.0788 34,000 -0.00(-4.60%)
Aug 14, 2019 0.0700 0.0850 0.0700 0.0826 46,500 +0.01(+10.13%)
Aug 13, 2019 0.0799 0.0799 0.0700 0.0750 25,000 +0.00(+6.99%)
Aug 12, 2019 0.0803 0.0803 0.0701 0.0701 291,000 -0.01(-15.75%)
Aug 09, 2019 0.0781 0.0856 0.0781 0.0832 23,000 -0.00(-2.00%)
Aug 08, 2019 0.0890 0.0890 0.0849 0.0849 28,988 +0.00(+1.07%)
Aug 07, 2019 0.0840 0.0840 0.0840 0.0840 44,000 -0.01(-7.18%)
Aug 05, 2019 0.0905 0.0905 0.0905 0 +0.01(+7.10%)
Aug 02, 2019 0.0805 0.0845 0.0805 0.0845 18,000 +0.00(+0.00%)
Aug 01, 2019 0.0794 0.0900 0.0794 0.0845 156,700 +0.00(+5.63%)
Jul 31, 2019 0.0850 0.0850 0.0800 0.0800 40,500 -0.00(-0.74%)
Jul 30, 2019 0.1068 0.1068 0.0805 0.0806 71,500 +0.00(+4.68%)
Jul 29, 2019 0.0837 0.0850 0.0770 0.0770 88,000 -0.00(-4.94%)
Jul 26, 2019 0.0900 0.0900 0.0810 0.0810 72,800 -0.01(-8.58%)
Jul 25, 2019 0.0876 0.0888 0.0790 0.0886 58,500 -0.00(-1.56%)
Jul 24, 2019 0.0620 0.0900 0.0620 0.0900 164,500 +0.02(+32.35%)
Jul 23, 2019 0.0680 0.0680 0.0680 60 +0.00(+0.00%)
Jul 22, 2019 0.0500 0.0813 0.0500 0.0680 28,800 -0.01(-15.00%)
Jul 19, 2019 0.0800 0.0850 0.0800 0.0800 72,400 -0.00(-4.76%)
Jul 18, 2019 0.0850 0.0853 0.0792 0.0840 145,500 +0.01(+20.00%)
Jul 17, 2019 0.0631 0.0700 0.0600 0.0700 22,085 +0.01(+9.38%)
Jul 15, 2019 0.0640 0.0640 0.0640 0 +0.00(+3.23%)
Jul 10, 2019 0.0620 0.0620 0.0620 0 -0.01(-17.22%)
Jul 09, 2019 0.0616 0.0749 0.0616 0.0749 26,900 +0.01(+20.81%)
Jul 08, 2019 0.0640 0.0640 0.0620 0.0620 15,000 -0.00(-2.67%)
Jul 05, 2019 0.0637 0.0637 0.0610 0.0637 26,000 -0.01(-9.00%)
Jul 03, 2019 0.0701 0.0750 0.0700 0.0700 113,000 -0.00(-2.10%)
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.