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 (%)
May 31, 2016 0.2000 0.2000 0.1550 0.1550 41,000 +0.01(+3.33%)
May 27, 2016 0.1500 0.1500 0.1500 0 -0.02(-14.29%)
May 26, 2016 0.1400 0.1800 0.1400 0.1750 21,000 +0.03(+25.00%)
May 25, 2016 0.1300 0.1400 0.1300 0.1400 42,500 +0.01(+7.69%)
May 24, 2016 0.1300 0.1300 0.1300 0.1300 3,000 +0.00(+0.00%)
May 20, 2016 0.1300 0.1300 0.1300 0 -0.01(-7.14%)
May 19, 2016 0.1450 0.1450 0.1400 0.1400 17,000 -0.00(-3.45%)
May 18, 2016 0.1450 0.1450 0.1450 0.1450 14,000 +0.00(+0.00%)
May 17, 2016 0.1450 0.1450 0.1400 0.1450 23,000 -0.01(-3.33%)
May 12, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 09, 2016 0.1500 0.1500 0.1500 0 +0.00(+0.00%)
May 06, 2016 0.1600 0.1850 0.1500 0.1500 121,000 -0.01(-3.23%)
May 04, 2016 0.1550 0.1550 0.1550 0 -0.02(-8.82%)
May 03, 2016 0.1800 0.1800 0.1700 0.1700 1,000 -0.02(-12.82%)
May 02, 2016 0.1950 0.1950 0.1950 0.1950 3,500 +0.02(+14.71%)
Apr 29, 2016 0.1800 0.2000 0.1700 0.1700 84,900 +0.01(+6.25%)
Apr 28, 2016 0.1500 0.1850 0.1500 0.1600 49,500 +0.00(+0.00%)
Apr 27, 2016 0.1600 0.1700 0.1500 0.1600 45,917 +0.00(+0.00%)
Apr 26, 2016 0.1600 0.1600 0.1600 0.1600 10,000 -0.01(-3.03%)
Apr 25, 2016 0.1450 0.1700 0.1400 0.1650 154,917 +0.03(+22.22%)
Apr 22, 2016 0.1350 0.1350 0.1350 0.1350 6,000 +0.00(+0.00%)
Apr 21, 2016 0.1350 0.1450 0.1350 0.1350 10,500 -0.01(-6.90%)
Apr 20, 2016 0.1400 0.1450 0.1400 0.1450 44,600 +0.00(+3.57%)
Apr 19, 2016 0.1300 0.1400 0.1300 0.1400 108,959 +0.02(+12.00%)
Apr 18, 2016 0.1250 0.1350 0.1250 0.1250 2,800 -0.01(-3.85%)
Apr 15, 2016 0.1200 0.1350 0.1200 0.1300 25,500 +0.01(+8.33%)
Apr 13, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Apr 12, 2016 0.1250 0.1250 0.1250 0.1250 1,776 -0.01(-7.41%)
Apr 11, 2016 0.1350 0.1350 0.1300 0.1350 22,300 +0.00(+0.00%)
Apr 08, 2016 0.1350 0.1350 0.1200 0.1350 25,000 +0.01(+8.00%)
Apr 07, 2016 0.1300 0.1300 0.1250 0.1250 15,500 +0.01(+4.17%)
Apr 06, 2016 0.1300 0.1300 0.1150 0.1200 69,000 -0.02(-11.11%)
Apr 05, 2016 0.1300 0.1350 0.1300 0.1350 24,500 +0.02(+12.50%)
Apr 04, 2016 0.1300 0.1300 0.1200 0.1200 39,514 -0.02(-17.24%)
Apr 01, 2016 0.1400 0.1450 0.1350 0.1450 50,300 +0.02(+20.83%)
Mar 31, 2016 0.1550 0.1550 0.1150 0.1200 293,300 -0.06(-33.33%)
Mar 30, 2016 0.1200 0.2950 0.1200 0.1800 440,300 +0.07(+63.64%)
Mar 29, 2016 0.1300 0.1300 0.1100 0.1100 78,000 -0.01(-8.33%)
Mar 28, 2016 0.1200 0.1200 0.1100 0.1200 45,000 +0.00(+0.00%)
Mar 24, 2016 0.1200 0.1200 0.1200 0 -0.01(-4.00%)
Mar 23, 2016 0.1200 0.1250 0.1200 0.1250 8,000 +0.01(+4.17%)
Mar 22, 2016 0.1200 0.1200 0.1200 0.1200 4,084 +0.00(+0.00%)
Mar 21, 2016 0.1300 0.1300 0.1200 0.1200 35,200 -0.02(-14.29%)
Mar 18, 2016 0.1350 0.1400 0.1350 0.1400 31,000 +0.00(+0.00%)
Mar 17, 2016 0.1400 0.1450 0.1350 0.1400 97,000 +0.02(+16.67%)
Mar 16, 2016 0.1150 0.1250 0.1150 0.1200 95,000 +0.01(+9.09%)
Mar 14, 2016 0.1100 0.1100 0.1100 0 +0.00(+0.00%)
Mar 11, 2016 0.1100 0.1200 0.1100 0.1100 24,800 +0.01(+10.00%)
Mar 10, 2016 0.1200 0.1400 0.1000 0.1000 100,500 +0.00(+0.00%)
Mar 09, 2016 0.1100 0.1100 0.1000 0.1000 36,000 +0.00(+0.00%)
Mar 08, 2016 0.1150 0.1150 0.1000 0.1000 50,000 -0.04(-25.93%)
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.