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 (%)
Sep 30, 2016 0.3000 0.3100 0.2800 0.3100 465,070 +0.02(+6.90%)
Sep 29, 2016 0.2850 0.3300 0.2850 0.2900 2,742,718 +0.01(+5.45%)
Sep 28, 2016 0.2600 0.2800 0.2550 0.2750 336,400 +0.03(+10.00%)
Sep 27, 2016 0.2100 0.2550 0.2050 0.2500 70,500 +0.01(+4.17%)
Sep 26, 2016 0.1900 0.2400 0.1900 0.2400 97,000 +0.04(+20.00%)
Sep 23, 2016 0.1900 0.2000 0.1900 0.2000 257,930 +0.00(+0.00%)
Sep 22, 2016 0.1850 0.2000 0.1850 0.2000 89,500 +0.02(+11.11%)
Sep 21, 2016 0.1800 0.1800 0.1800 0.1800 2,000 -0.01(-2.70%)
Sep 20, 2016 0.1850 0.1850 0.1800 0.1850 78,581 +0.00(+0.00%)
Sep 19, 2016 0.2000 0.2000 0.1850 0.1850 42,000 -0.01(-5.13%)
Sep 16, 2016 0.1950 0.1950 0.1800 0.1950 17,000 +0.01(+5.41%)
Sep 15, 2016 0.1850 0.1850 0.1850 0.1850 10,000 -0.01(-2.63%)
Sep 14, 2016 0.1900 0.2000 0.1900 0.1900 7,500 +0.00(+0.00%)
Sep 13, 2016 0.1950 0.2000 0.1900 0.1900 72,500 +0.00(+0.00%)
Sep 12, 2016 0.1900 0.1900 0.1900 0.1900 34,700 +0.01(+2.70%)
Sep 09, 2016 0.1850 0.1950 0.1850 0.1850 10,500 +0.00(+0.00%)
Sep 08, 2016 0.1650 0.1850 0.1650 0.1850 46,500 +0.03(+19.35%)
Sep 07, 2016 0.1550 0.1550 0.1550 0.1550 10,000 +0.00(+0.00%)
Sep 06, 2016 0.1600 0.1600 0.1550 0.1550 20,000 +0.01(+3.33%)
Sep 02, 2016 0.1500 0.1500 0.1500 0 -0.01(-3.23%)
Sep 01, 2016 0.1550 0.1550 0.1550 0.1550 13,000 -0.01(-6.06%)
Aug 31, 2016 0.1650 0.1700 0.1550 0.1650 41,500 +0.01(+3.13%)
Aug 30, 2016 0.1800 0.1950 0.1550 0.1600 92,000 -0.04(-17.95%)
Aug 29, 2016 0.1800 0.1950 0.1700 0.1950 20,000 +0.02(+11.43%)
Aug 26, 2016 0.2000 0.2100 0.1750 0.1750 17,429 -0.03(-14.63%)
Aug 25, 2016 0.1700 0.2050 0.1650 0.2050 86,000 +0.00(+2.50%)
Aug 24, 2016 0.1800 0.2000 0.1700 0.2000 36,000 +0.02(+8.11%)
Aug 23, 2016 0.1800 0.2100 0.1800 0.1850 139,550 -0.01(-5.13%)
Aug 22, 2016 0.1700 0.2000 0.1700 0.1950 61,550 -0.01(-2.50%)
Aug 05, 2016 0.2000 0.2000 0.2000 0 +0.02(+8.11%)
Aug 04, 2016 0.1800 0.1900 0.1750 0.1850 24,950 +0.01(+2.78%)
Aug 03, 2016 0.1800 0.1800 0.1800 0.1800 18,500 +0.01(+5.88%)
Aug 02, 2016 0.1850 0.1850 0.1700 0.1700 68,000 -0.01(-5.56%)
Jul 29, 2016 0.1800 0.1800 0.1800 0 +0.00(+0.00%)
Jul 28, 2016 0.1600 0.1800 0.1600 0.1800 48,500 +0.01(+2.86%)
Jul 27, 2016 0.1600 0.1750 0.1600 0.1750 12,000 +0.01(+9.37%)
Jul 26, 2016 0.1600 0.1600 0.1600 0.1600 10,000 -0.02(-13.51%)
Jul 25, 2016 0.1600 0.1850 0.1500 0.1850 69,500 +0.01(+2.78%)
Jul 22, 2016 0.1700 0.1800 0.1700 0.1800 27,500 +0.00(+0.00%)
Jul 21, 2016 0.1700 0.1800 0.1700 0.1800 20,000 +0.02(+12.50%)
Jul 20, 2016 0.1700 0.1700 0.1600 0.1600 9,000 -0.01(-5.88%)
Jul 19, 2016 0.1700 0.1700 0.1700 0.1700 1,500 +0.01(+6.25%)
Jul 18, 2016 0.1600 0.1600 0.1600 0.1600 10,000 +0.00(+0.00%)
Jul 15, 2016 0.1500 0.1700 0.1500 0.1600 58,500 +0.01(+6.67%)
Jul 14, 2016 0.1700 0.1700 0.1500 0.1500 44,000 -0.02(-11.76%)
Jul 13, 2016 0.1550 0.1750 0.1550 0.1700 76,469 +0.03(+17.24%)
Jul 12, 2016 0.1700 0.1700 0.1450 0.1450 89,000 -0.01(-3.33%)
Jul 11, 2016 0.1750 0.1750 0.1500 0.1500 27,000 -0.02(-9.09%)
Jul 08, 2016 0.1750 0.1750 0.1650 0.1650 6,000 +0.01(+3.13%)
Jul 07, 2016 0.1850 0.1900 0.1600 0.1600 19,700 +0.00(+0.00%)
Jul 05, 2016 0.1550 0.1650 0.1550 0.1600 39,500 +0.00(+0.00%)
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.