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

Masivo Silver Corp (OP: GNYPF )

0.0785 +0.0015 (+1.95%)
Streaming Delayed Price Updated: 3:16 PM EDT, May 29, 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, 2017 0.0880 0.0880 0.0880 0 -0.01(-6.48%)
May 30, 2017 0.0820 0.0941 0.0820 0.0941 14,750 +0.01(+10.01%)
May 24, 2017 0.0855 0.0855 0.0855 0 -0.01(-8.02%)
May 22, 2017 0.0930 0.0930 0.0930 0 +0.01(+8.52%)
May 17, 2017 0.0857 0.0857 0.0857 0 +0.00(+0.00%)
May 16, 2017 0.0821 0.0857 0.0820 0.0857 20,000 +0.03(+42.83%)
May 15, 2017 0.0600 0.0600 0.0600 0.0600 1,000 -0.01(-14.29%)
May 12, 2017 0.0700 0.0700 0.0700 0.0700 88,000 -0.00(-5.41%)
May 09, 2017 0.0740 0.0740 0.0740 0 -0.01(-13.25%)
May 01, 2017 0.0853 0.0853 0.0853 0 +0.00(+5.31%)
Apr 28, 2017 0.0754 0.0810 0.0754 0.0810 41,200 +0.01(+15.71%)
Apr 27, 2017 0.0700 0.0700 0.0700 0.0700 43,000 -0.01(-7.89%)
Apr 26, 2017 0.0837 0.0837 0.0760 0.0760 37,000 -0.01(-14.99%)
Apr 25, 2017 0.0870 0.0894 0.0834 0.0894 11,000 +0.01(+6.43%)
Apr 24, 2017 0.0840 0.0840 0.0840 0.0840 8,000 -0.00(-0.12%)
Apr 21, 2017 0.0878 0.0878 0.0841 0.0841 4,000 -0.02(-17.79%)
Apr 18, 2017 0.1023 0.1023 0.1023 0 +0.01(+8.83%)
Apr 17, 2017 0.1147 0.1147 0.0940 0.0940 22,000 -0.03(-22.57%)
Apr 12, 2017 0.1214 0.1214 0.1214 0 +0.01(+10.36%)
Apr 11, 2017 0.1025 0.1100 0.1025 0.1100 69,500 +0.01(+15.79%)
Apr 10, 2017 0.0962 0.0962 0.0925 0.0950 83,000 -0.00(-3.06%)
Apr 07, 2017 0.1041 0.1041 0.0980 0.0980 23,340 -0.01(-6.76%)
Apr 06, 2017 0.1051 0.1051 0.1051 0.1051 37,000 -0.00(-4.45%)
Apr 05, 2017 0.1100 0.1100 0.1100 0.1100 30,000 -0.00(-3.51%)
Apr 04, 2017 0.1140 0.1140 0.1140 0.1140 4,000 +0.00(+0.80%)
Apr 03, 2017 0.1131 0.1131 0.1131 0.1131 1,000 -0.01(-4.31%)
Mar 31, 2017 0.1182 0.1182 0.1182 0.1182 3,200 -0.00(-1.58%)
Mar 30, 2017 0.1259 0.1259 0.1201 0.1201 32,000 -0.00(-3.15%)
Mar 23, 2017 0.1240 0.1240 0.1240 0 +0.01(+5.80%)
Mar 21, 2017 0.1172 0.1172 0.1172 0 -0.02(-13.19%)
Mar 20, 2017 0.1350 0.1350 0.1350 0.1350 1,000 +0.02(+14.89%)
Mar 16, 2017 0.1175 0.1175 0.1175 0 -0.00(-0.51%)
Mar 15, 2017 0.1230 0.1230 0.1181 0.1181 28,200 -0.01(-6.57%)
Mar 14, 2017 0.1168 0.1264 0.1168 0.1264 3,900 -0.01(-3.88%)
Mar 13, 2017 0.1318 0.1318 0.1315 0.1315 3,475 +0.01(+4.37%)
Mar 10, 2017 0.1240 0.1260 0.1240 0.1260 15,000 +0.01(+4.91%)
Mar 09, 2017 0.1350 0.1380 0.1201 0.1201 69,580 -0.02(-14.21%)
Mar 08, 2017 0.1400 0.1400 0.1400 0.1400 5,000 -0.01(-7.83%)
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.