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

Silvercrest Metals Inc (TSV: SIL )

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 (%)
Jun 30, 2016 1.220 1.220 1.220 0 +0.05(+4.27%)
Jun 29, 2016 1.200 1.220 1.170 1.170 97,708 -0.01(-0.85%)
Jun 28, 2016 1.200 1.230 1.160 1.180 60,269 -0.04(-3.28%)
Jun 27, 2016 1.170 1.230 1.160 1.220 123,528 -0.01(-0.81%)
Jun 24, 2016 1.260 1.270 1.150 1.230 99,371 +0.12(+10.81%)
Jun 23, 2016 1.120 1.140 1.110 1.110 18,353 -0.05(-4.31%)
Jun 22, 2016 1.080 1.160 1.070 1.160 98,794 +0.06(+5.45%)
Jun 21, 2016 1.120 1.140 1.090 1.100 74,406 -0.05(-4.35%)
Jun 20, 2016 1.170 1.230 1.130 1.150 103,763 -0.08(-6.50%)
Jun 17, 2016 1.230 1.240 1.220 1.230 75,459 +0.02(+1.65%)
Jun 16, 2016 1.290 1.290 1.190 1.210 169,561 -0.07(-5.47%)
Jun 15, 2016 1.250 1.290 1.250 1.280 43,759 +0.03(+2.40%)
Jun 14, 2016 1.310 1.330 1.220 1.250 80,876 -0.09(-6.72%)
Jun 13, 2016 1.370 1.420 1.320 1.340 87,998 -0.02(-1.47%)
Jun 10, 2016 1.290 1.360 1.270 1.360 84,272 +0.00(+0.00%)
Jun 09, 2016 1.400 1.400 1.340 1.360 69,141 +0.00(+0.00%)
Jun 08, 2016 1.360 1.430 1.290 1.360 167,539 +0.06(+4.62%)
Jun 07, 2016 1.270 1.350 1.270 1.300 116,129 +0.07(+5.69%)
Jun 06, 2016 1.210 1.500 1.210 1.230 215,194 +0.07(+6.03%)
Jun 03, 2016 1.100 1.220 1.100 1.160 171,570 +0.14(+13.73%)
Jun 02, 2016 0.9900 1.030 0.9900 1.020 34,623 +0.06(+6.25%)
Jun 01, 2016 0.9600 0.9700 0.9300 0.9600 35,222 +0.00(+0.00%)
May 31, 2016 0.9700 0.9700 0.9100 0.9600 238,610 +0.06(+6.67%)
May 30, 2016 0.9100 0.9300 0.9000 0.9000 90,363 -0.04(-4.26%)
May 27, 2016 0.9700 0.9800 0.9400 0.9400 33,332 -0.02(-2.08%)
May 26, 2016 0.9900 1.080 0.9600 0.9600 66,105 +0.00(+0.00%)
May 25, 2016 0.9500 0.9900 0.9200 0.9600 82,275 +0.04(+4.35%)
May 24, 2016 1.000 1.040 0.9000 0.9200 227,115 -0.14(-13.21%)
May 20, 2016 1.060 1.060 1.060 0 -0.02(-1.85%)
May 19, 2016 0.9800 1.100 0.9300 1.080 197,160 +0.08(+8.00%)
May 18, 2016 1.100 1.100 0.9800 1.000 140,457 -0.12(-10.71%)
May 17, 2016 1.130 1.180 1.080 1.120 198,686 -0.03(-2.61%)
May 16, 2016 1.190 1.230 1.120 1.150 106,760 +0.03(+2.68%)
May 13, 2016 1.180 1.240 1.120 1.120 58,817 -0.04(-3.45%)
May 12, 2016 1.270 1.310 1.100 1.160 103,783 -0.11(-8.66%)
May 11, 2016 1.220 1.310 1.220 1.270 122,450 +0.06(+4.96%)
May 10, 2016 1.100 1.250 1.070 1.210 106,698 +0.14(+13.08%)
May 09, 2016 1.190 1.220 1.050 1.070 137,160 -0.07(-6.14%)
May 06, 2016 1.240 1.340 1.140 1.140 259,874 +0.00(+0.00%)
May 05, 2016 1.150 1.210 1.140 1.140 100,145 +0.04(+3.64%)
May 04, 2016 1.230 1.230 1.050 1.100 269,252 -0.19(-14.73%)
May 03, 2016 1.350 1.370 1.060 1.290 291,617 -0.01(-0.77%)
May 02, 2016 1.450 1.450 1.300 1.300 226,468 +0.00(+0.00%)
Apr 29, 2016 1.280 1.500 1.200 1.300 448,236 +0.14(+12.07%)
Apr 28, 2016 1.050 1.220 1.030 1.160 388,953 +0.16(+16.00%)
Apr 27, 2016 0.9600 1.030 0.9300 1.000 167,579 +0.06(+6.38%)
Apr 26, 2016 0.9100 0.9600 0.8800 0.9400 119,892 +0.04(+4.44%)
Apr 25, 2016 0.8900 0.9900 0.8500 0.9000 116,055 +0.04(+4.65%)
Apr 22, 2016 0.9200 0.9900 0.8200 0.8600 188,839 -0.03(-3.37%)
Apr 21, 2016 1.020 1.040 0.8900 0.8900 330,379 -0.08(-8.25%)
Apr 20, 2016 1.070 1.090 0.8900 0.9700 421,237 +0.04(+4.30%)
Apr 19, 2016 0.7900 1.190 0.7900 0.9300 470,450 +0.16(+20.78%)
Apr 18, 2016 0.6900 0.7700 0.6700 0.7700 130,010 +0.09(+13.24%)
Apr 15, 2016 0.6600 0.7000 0.6600 0.6800 72,352 +0.03(+4.62%)
Apr 14, 2016 0.6600 0.7000 0.6400 0.6500 89,612 +0.00(+0.00%)
Apr 13, 2016 0.6500 0.6900 0.6300 0.6500 98,904 -0.01(-1.52%)
Apr 12, 2016 0.6500 0.6700 0.5900 0.6600 165,880 +0.02(+3.13%)
Apr 11, 2016 0.7300 0.7500 0.6400 0.6400 252,088 -0.08(-11.11%)
Apr 08, 2016 0.7300 0.7400 0.7100 0.7200 151,924 +0.02(+2.86%)
Apr 07, 2016 0.6000 0.7500 0.6000 0.7000 292,052 +0.10(+16.67%)
Apr 06, 2016 0.6000 0.6100 0.5800 0.6000 81,634 +0.00(+0.00%)
Apr 05, 2016 0.5600 0.6000 0.5500 0.6000 154,102 +0.06(+11.11%)
Apr 04, 2016 0.5100 0.5600 0.5100 0.5400 93,038 +0.02(+3.85%)
Apr 01, 2016 0.5000 0.5200 0.5000 0.5200 31,355 +0.02(+4.00%)
Mar 31, 2016 0.5000 0.5100 0.5000 0.5000 108,375 +0.00(+0.00%)
Mar 30, 2016 0.5000 0.5100 0.5000 0.5000 97,169 -0.01(-1.96%)
Mar 29, 2016 0.5200 0.5200 0.5000 0.5100 91,910 -0.01(-1.92%)
Mar 28, 2016 0.5600 0.5600 0.5000 0.5200 53,908 -0.05(-8.77%)
Mar 24, 2016 0.5700 0.5700 0.5700 0 +0.05(+9.62%)
Mar 23, 2016 0.5600 0.5600 0.5200 0.5200 74,052 -0.05(-8.77%)
Mar 22, 2016 0.5300 0.5700 0.4800 0.5700 134,677 +0.06(+11.76%)
Mar 21, 2016 0.5200 0.5200 0.4700 0.5100 103,512 -0.01(-1.92%)
Mar 18, 2016 0.5200 0.5200 0.4650 0.5200 149,822 +0.02(+4.00%)
Mar 17, 2016 0.4500 0.5500 0.4500 0.5000 177,912 +0.00(+0.00%)
Mar 16, 2016 0.3900 0.5000 0.3800 0.5000 242,169 +0.10(+25.00%)
Mar 15, 2016 0.4250 0.4250 0.3750 0.4000 214,674 -0.06(-13.04%)
Mar 14, 2016 0.3800 0.4600 0.3800 0.4600 175,363 +0.10(+27.78%)
Mar 11, 2016 0.3400 0.3800 0.3400 0.3600 95,111 +0.01(+2.86%)
Mar 10, 2016 0.3250 0.3450 0.3200 0.3500 98,966 +0.01(+1.45%)
Mar 09, 2016 0.3150 0.3450 0.3150 0.3450 57,735 +0.00(+1.47%)
Mar 08, 2016 0.3450 0.3450 0.3150 0.3400 125,613 +0.01(+3.03%)
Mar 07, 2016 0.3100 0.3500 0.3050 0.3300 227,889 +0.03(+10.00%)
Mar 04, 2016 0.2900 0.3500 0.2800 0.3000 167,013 +0.03(+13.21%)
Mar 03, 2016 0.2750 0.2900 0.2650 0.2650 182,026 -0.01(-1.85%)
Mar 02, 2016 0.2600 0.2900 0.2500 0.2700 353,969 +0.01(+1.89%)
Mar 01, 2016 0.2550 0.2650 0.2350 0.2650 95,598 +0.03(+12.77%)
Feb 29, 2016 0.2400 0.2500 0.2350 0.2350 74,545 +0.00(+2.17%)
Feb 26, 2016 0.2300 0.2500 0.2300 0.2300 31,581 -0.00(-2.13%)
Feb 25, 2016 0.2300 0.2400 0.2300 0.2350 44,313 -0.02(-6.00%)
Feb 24, 2016 0.2300 0.2650 0.2250 0.2500 157,116 +0.02(+11.11%)
Feb 23, 2016 0.2450 0.2450 0.2250 0.2250 46,127 -0.01(-6.25%)
Feb 22, 2016 0.2300 0.2450 0.2200 0.2400 131,731 +0.00(+0.00%)
Feb 19, 2016 0.2300 0.2450 0.2300 0.2400 113,255 +0.01(+4.35%)
Feb 18, 2016 0.1950 0.2350 0.1950 0.2300 122,804 +0.02(+9.52%)
Feb 17, 2016 0.1900 0.2100 0.1900 0.2100 160,604 +0.01(+7.69%)
Feb 16, 2016 0.1800 0.2000 0.1650 0.1950 89,373 +0.02(+8.33%)
Feb 12, 2016 0.1800 0.1800 0.1800 0 +0.01(+5.88%)
Feb 11, 2016 0.1600 0.1850 0.1600 0.1700 119,286 +0.01(+6.25%)
Feb 10, 2016 0.1600 0.1700 0.1600 0.1600 13,970 +0.00(+0.00%)
Feb 09, 2016 0.1650 0.1700 0.1600 0.1600 92,864 +0.00(+0.00%)
Feb 08, 2016 0.1700 0.1700 0.1550 0.1600 103,425 -0.01(-5.88%)
Feb 05, 2016 0.1500 0.1700 0.1500 0.1700 35,845 +0.01(+6.25%)
Feb 04, 2016 0.1700 0.1700 0.1550 0.1600 58,212 +0.00(+0.00%)
Feb 03, 2016 0.1500 0.1600 0.1500 0.1600 5,999 +0.01(+6.67%)
Feb 02, 2016 0.1450 0.1600 0.1450 0.1500 73,941 +0.01(+3.45%)
Feb 01, 2016 0.1450 0.1450 0.1450 0.1450 30,354 +0.00(+0.00%)
Jan 29, 2016 0.1600 0.1600 0.1450 0.1450 86,434 -0.01(-3.33%)
Jan 28, 2016 0.1600 0.1600 0.1500 0.1500 19,921 -0.01(-6.25%)
Jan 27, 2016 0.1500 0.1600 0.1500 0.1600 19,786 +0.01(+6.67%)
Jan 26, 2016 0.1500 0.1500 0.1450 0.1500 22,134 +0.00(+0.00%)
Jan 25, 2016 0.1500 0.1500 0.1450 0.1500 6,478 -0.01(-6.25%)
Jan 22, 2016 0.1450 0.1600 0.1450 0.1600 21,285 +0.02(+10.34%)
Jan 21, 2016 0.1450 0.1450 0.1450 0.1450 4,990 -0.01(-3.33%)
Jan 20, 2016 0.1500 0.1500 0.1300 0.1500 581,550 +0.00(+0.00%)
Jan 19, 2016 0.1500 0.1500 0.1450 0.1500 21,035 +0.00(+0.00%)
Jan 18, 2016 0.1500 0.1500 0.1500 0.1500 12,266 +0.00(+0.00%)
Jan 15, 2016 0.1400 0.1550 0.1400 0.1500 24,669 +0.01(+3.45%)
Jan 14, 2016 0.1400 0.1450 0.1400 0.1450 18,440 +0.00(+0.00%)
Jan 13, 2016 0.1450 0.1550 0.1450 0.1450 54,345 -0.01(-6.45%)
Jan 12, 2016 0.1500 0.1550 0.1450 0.1550 46,030 +0.01(+3.33%)
Jan 11, 2016 0.1600 0.1600 0.1500 0.1500 121,070 -0.01(-6.25%)
Jan 08, 2016 0.1500 0.1600 0.1500 0.1600 83,299 -0.01(-3.03%)
Jan 07, 2016 0.1550 0.1650 0.1550 0.1650 31,936 +0.00(+0.00%)
Jan 06, 2016 0.1650 0.1700 0.1550 0.1650 17,341 +0.00(+0.00%)
Jan 05, 2016 0.1700 0.1700 0.1500 0.1650 34,583 +0.01(+6.45%)
Jan 04, 2016 0.1600 0.1600 0.1550 0.1550 13,547 -0.01(-3.13%)
Dec 31, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 30, 2015 0.1500 0.1600 0.1500 0.1600 93,046 +0.00(+0.00%)
Dec 29, 2015 0.1600 0.1600 0.1400 0.1600 121,711 +0.00(+0.00%)
Dec 24, 2015 0.1600 0.1600 0.1600 0 +0.00(+0.00%)
Dec 23, 2015 0.1600 0.1750 0.1600 0.1600 133,992 +0.00(+0.00%)
Dec 22, 2015 0.1650 0.1750 0.1550 0.1600 49,309 -0.01(-3.03%)
Dec 21, 2015 0.1600 0.1650 0.1600 0.1650 49,728 +0.01(+3.13%)
Dec 18, 2015 0.1700 0.1700 0.1600 0.1600 93,845 +0.00(+0.00%)
Dec 17, 2015 0.1600 0.1600 0.1600 0.1600 17,937 -0.01(-8.57%)
Dec 16, 2015 0.1600 0.1750 0.1600 0.1750 76,500 +0.01(+9.37%)
Dec 15, 2015 0.1600 0.1750 0.1600 0.1600 26,158 +0.00(+0.00%)
Dec 14, 2015 0.1750 0.1750 0.1600 0.1600 51,744 +0.00(+0.00%)
Dec 11, 2015 0.1550 0.1750 0.1550 0.1600 144,649 +0.01(+3.23%)
Dec 10, 2015 0.1550 0.1700 0.1550 0.1550 26,352 +0.00(+0.00%)
Dec 09, 2015 0.1650 0.1650 0.1550 0.1550 44,298 -0.01(-3.13%)
Dec 08, 2015 0.1600 0.1700 0.1550 0.1600 100,629 +0.00(+0.00%)
Dec 07, 2015 0.1600 0.1650 0.1600 0.1600 16,326 -0.01(-8.57%)
Dec 04, 2015 0.1700 0.1800 0.1650 0.1750 46,094 -0.01(-2.78%)
Dec 03, 2015 0.1750 0.1850 0.1650 0.1800 144,553 +0.01(+9.09%)
Dec 02, 2015 0.1750 0.1750 0.1650 0.1650 8,983 -0.01(-8.33%)
Dec 01, 2015 0.1700 0.1800 0.1650 0.1800 36,601 +0.01(+5.88%)
Nov 30, 2015 0.1750 0.1800 0.1700 0.1700 18,005 +0.01(+3.03%)
Nov 27, 2015 0.1650 0.1850 0.1650 0.1650 71,047 +0.01(+3.13%)
Nov 26, 2015 0.1600 0.1600 0.1600 0.1600 2,917 -0.01(-3.03%)
Nov 25, 2015 0.1650 0.1750 0.1650 0.1650 341,362 +0.00(+0.00%)
Nov 24, 2015 0.1600 0.1800 0.1600 0.1650 174,222 +0.00(+0.00%)
Nov 23, 2015 0.1650 0.1700 0.1650 0.1650 11,551 -0.01(-5.71%)
Nov 20, 2015 0.1650 0.1800 0.1650 0.1750 131,833 +0.00(+2.94%)
Nov 19, 2015 0.1700 0.1800 0.1600 0.1700 68,009 +0.01(+3.03%)
Nov 18, 2015 0.1700 0.1750 0.1600 0.1650 90,539 -0.01(-5.71%)
Nov 17, 2015 0.1700 0.1800 0.1650 0.1750 91,261 +0.00(+2.94%)
Nov 16, 2015 0.1700 0.1800 0.1700 0.1700 151,022 +0.00(+0.00%)
Nov 13, 2015 0.1750 0.1750 0.1700 0.1700 111,299 +0.00(+0.00%)
Nov 12, 2015 0.1700 0.1750 0.1700 0.1700 0 +0.00(+0.00%)
Nov 11, 2015 0.1700 0.1750 0.1650 0.1700 26,871 +0.01(+3.03%)
Nov 10, 2015 0.1650 0.1750 0.1650 0.1650 104,170 -0.01(-5.71%)
Nov 09, 2015 0.1650 0.1750 0.1550 0.1750 275,877 +0.01(+6.06%)
Nov 06, 2015 0.1650 0.1750 0.1600 0.1650 274,906 +0.01(+3.13%)
Nov 05, 2015 0.1700 0.1750 0.1600 0.1600 96,212 -0.01(-5.88%)
Nov 04, 2015 0.1600 0.1750 0.1600 0.1700 136,528 +0.01(+3.03%)
Nov 03, 2015 0.1700 0.1750 0.1600 0.1650 18,757 -0.01(-2.94%)
Nov 02, 2015 0.1650 0.1750 0.1650 0.1700 109,155 +0.01(+3.03%)
Oct 30, 2015 0.1650 0.1800 0.1650 0.1650 85,327 -0.01(-5.71%)
Oct 29, 2015 0.1900 0.1900 0.1700 0.1750 135,343 +0.01(+6.06%)
Oct 28, 2015 0.1700 0.1800 0.1650 0.1650 262,071 +0.00(+0.00%)
Oct 27, 2015 0.1800 0.1900 0.1550 0.1650 838,400 -0.04(-19.51%)
Oct 26, 2015 0.1900 0.2050 0.1800 0.2050 232,379 +0.01(+7.89%)
Oct 23, 2015 0.2000 0.2000 0.1900 0.1900 95,899 +0.00(+0.00%)
Oct 22, 2015 0.1900 0.1950 0.1900 0.1900 61,115 -0.01(-2.56%)
Oct 21, 2015 0.1800 0.1950 0.1700 0.1950 82,585 -0.01(-2.50%)
Oct 20, 2015 0.1900 0.2000 0.1700 0.2000 387,773 +0.01(+2.56%)
Oct 19, 2015 0.1700 0.2000 0.1700 0.1950 66,258 -0.01(-2.50%)
Oct 16, 2015 0.1750 0.2000 0.1750 0.2000 10,919 +0.02(+8.11%)
Oct 15, 2015 0.1700 0.1900 0.1700 0.1850 110,343 +0.01(+8.82%)
Oct 14, 2015 0.1600 0.1900 0.1600 0.1700 157,285 +0.02(+13.33%)
Oct 13, 2015 0.1900 0.1900 0.1450 0.1500 1,051,785 -0.02(-14.29%)
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.