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

Masivo Silver Corp (TSV: GNC )

N/A UNCHANGED
Last Price Updated: 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 (%)
Mar 31, 2017 0.1600 0.1600 0.1600 0.1600 5,500 +0.01(+3.23%)
Mar 30, 2017 0.1700 0.1700 0.1550 0.1550 30,500 -0.01(-6.06%)
Mar 28, 2017 0.1650 0.1650 0.1650 0 -0.01(-8.33%)
Mar 27, 2017 0.1800 0.1800 0.1800 0.1800 8,500 +0.00(+0.00%)
Mar 24, 2017 0.1700 0.1800 0.1700 0.1800 13,000 +0.01(+9.09%)
Mar 23, 2017 0.1700 0.1750 0.1650 0.1650 47,200 +0.00(+0.00%)
Mar 22, 2017 0.1600 0.1650 0.1600 0.1650 34,500 +0.01(+6.45%)
Mar 21, 2017 0.1650 0.1650 0.1450 0.1550 82,500 -0.02(-11.43%)
Mar 20, 2017 0.1750 0.1750 0.1750 0.1750 1,000 +0.00(+0.00%)
Mar 16, 2017 0.1750 0.1750 0.1750 0 -0.01(-2.78%)
Mar 15, 2017 0.1600 0.1800 0.1550 0.1800 139,500 +0.01(+5.88%)
Mar 14, 2017 0.1600 0.1700 0.1600 0.1700 32,500 +0.00(+0.00%)
Mar 13, 2017 0.1800 0.1800 0.1700 0.1700 92,200 -0.00(-2.86%)
Mar 10, 2017 0.1750 0.1750 0.1750 0.1750 8,000 -0.01(-2.78%)
Mar 09, 2017 0.1850 0.1850 0.1700 0.1800 54,988 -0.01(-2.70%)
Mar 08, 2017 0.1850 0.1850 0.1850 0.1850 8,500 -0.01(-2.63%)
Mar 07, 2017 0.1850 0.1900 0.1850 0.1900 10,000 +0.00(+0.00%)
Mar 06, 2017 0.1900 0.1900 0.1900 0.1900 120,000 -0.01(-5.00%)
Mar 03, 2017 0.2000 0.2000 0.2000 0.2000 4,000 +0.01(+5.26%)
Mar 02, 2017 0.1900 0.2000 0.1900 0.1900 17,500 +0.00(+0.00%)
Mar 01, 2017 0.2000 0.2000 0.1900 0.1900 18,400 +0.00(+0.00%)
Feb 28, 2017 0.1950 0.1950 0.1900 0.1900 20,200 +0.00(+0.00%)
Feb 24, 2017 0.1900 0.1900 0.1900 0 -0.04(-15.56%)
Feb 23, 2017 0.2200 0.2250 0.2200 0.2250 20,768 +0.01(+2.27%)
Feb 22, 2017 0.1950 0.2200 0.1900 0.2200 43,200 +0.02(+12.82%)
Feb 21, 2017 0.2000 0.2000 0.1950 0.1950 45,000 -0.01(-2.50%)
Feb 17, 2017 0.2000 0.2000 0.2000 0 +0.00(+0.00%)
Feb 16, 2017 0.2050 0.2150 0.1950 0.2000 77,300 -0.00(-2.44%)
Feb 15, 2017 0.2000 0.2050 0.2000 0.2050 30,000 +0.00(+2.50%)
Feb 14, 2017 0.2100 0.2100 0.2000 0.2000 15,700 +0.01(+2.56%)
Feb 13, 2017 0.2000 0.2100 0.1950 0.1950 53,400 +0.01(+2.63%)
Feb 10, 2017 0.1900 0.1900 0.1900 0.1900 10,500 +0.01(+2.70%)
Feb 09, 2017 0.1900 0.2000 0.1850 0.1850 110,500 +0.00(+0.00%)
Feb 08, 2017 0.2000 0.2000 0.1850 0.1850 57,302 -0.02(-11.90%)
Feb 07, 2017 0.2050 0.2100 0.1950 0.2100 35,300 +0.01(+5.00%)
Feb 06, 2017 0.2000 0.2150 0.1950 0.2000 64,650 +0.00(+0.00%)
Feb 03, 2017 0.2000 0.2000 0.1950 0.2000 47,200 +0.01(+2.56%)
Feb 02, 2017 0.2250 0.2300 0.1950 0.1950 95,925 -0.02(-9.30%)
Feb 01, 2017 0.1950 0.2300 0.1900 0.2150 189,300 +0.02(+10.26%)
Jan 31, 2017 0.1600 0.1950 0.1600 0.1950 21,500 +0.04(+21.88%)
Jan 30, 2017 0.1650 0.1650 0.1600 0.1600 21,700 +0.01(+3.23%)
Jan 27, 2017 0.1650 0.1650 0.1550 0.1550 36,000 -0.01(-6.06%)
Jan 26, 2017 0.1650 0.1650 0.1650 0.1650 5,000 +0.00(+0.00%)
Jan 25, 2017 0.1750 0.1750 0.1650 0.1650 8,020 +0.00(+0.00%)
Jan 24, 2017 0.1650 0.1650 0.1650 0.1650 3,633 +0.01(+6.45%)
Jan 23, 2017 0.1700 0.1700 0.1550 0.1550 23,700 -0.01(-3.13%)
Jan 20, 2017 0.1700 0.1700 0.1600 0.1600 15,500 -0.01(-5.88%)
Jan 19, 2017 0.1750 0.1750 0.1700 0.1700 6,500 +0.00(+0.00%)
Jan 18, 2017 0.1700 0.1700 0.1700 0.1700 4,000 -0.00(-2.86%)
Jan 17, 2017 0.1800 0.1800 0.1650 0.1750 52,500 -0.02(-7.89%)
Jan 16, 2017 0.1900 0.1900 0.1900 0.1900 1,000 +0.01(+2.70%)
Jan 13, 2017 0.1900 0.1900 0.1750 0.1850 15,000 +0.01(+2.78%)
Jan 12, 2017 0.1900 0.1900 0.1750 0.1800 30,500 -0.01(-5.26%)
Jan 10, 2017 0.1900 0.1900 0.1900 0 +0.02(+8.57%)
Jan 09, 2017 0.2000 0.2000 0.1750 0.1750 12,000 -0.01(-2.78%)
Jan 06, 2017 0.2000 0.2100 0.1800 0.1800 36,550 -0.02(-10.00%)
Jan 05, 2017 0.1950 0.2000 0.1800 0.2000 100,500 +0.01(+2.56%)
Jan 04, 2017 0.2100 0.2100 0.1950 0.1950 9,000 -0.01(-2.50%)
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.