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 (%)
Feb 28, 2017 2.670 2.750 2.640 2.690 40,869 +0.05(+1.89%)
Feb 27, 2017 2.600 2.750 2.600 2.640 109,994 +0.14(+5.60%)
Feb 24, 2017 2.370 2.550 2.370 2.500 70,545 +0.07(+2.88%)
Feb 23, 2017 2.330 2.430 2.270 2.430 33,940 +0.15(+6.58%)
Feb 22, 2017 2.370 2.380 2.280 2.280 85,755 -0.06(-2.56%)
Feb 21, 2017 2.350 2.470 2.340 2.340 52,847 -0.09(-3.70%)
Feb 17, 2017 2.430 2.430 2.430 0 -0.02(-0.82%)
Feb 16, 2017 2.470 2.470 2.410 2.450 31,407 -0.01(-0.41%)
Feb 15, 2017 2.490 2.500 2.450 2.460 29,769 -0.01(-0.40%)
Feb 14, 2017 2.460 2.500 2.410 2.470 34,635 +0.04(+1.65%)
Feb 13, 2017 2.410 2.460 2.390 2.430 53,127 +0.07(+2.97%)
Feb 10, 2017 2.330 2.390 2.270 2.360 96,599 +0.02(+0.85%)
Feb 09, 2017 2.390 2.390 2.280 2.340 69,391 -0.02(-0.85%)
Feb 08, 2017 2.420 2.430 2.350 2.360 92,890 -0.05(-2.07%)
Feb 07, 2017 2.500 2.550 2.410 2.410 156,462 -0.09(-3.60%)
Feb 06, 2017 2.470 2.540 2.430 2.500 56,090 +0.07(+2.88%)
Feb 03, 2017 2.450 2.460 2.420 2.430 40,028 -0.02(-0.82%)
Feb 02, 2017 2.550 2.550 2.410 2.450 48,043 -0.02(-0.81%)
Feb 01, 2017 2.470 2.530 2.450 2.470 22,346 -0.02(-0.80%)
Jan 31, 2017 2.480 2.500 2.410 2.490 16,998 +0.04(+1.63%)
Jan 30, 2017 2.400 2.530 2.400 2.450 87,900 -0.03(-1.21%)
Jan 27, 2017 2.410 2.480 2.390 2.480 23,827 +0.12(+5.08%)
Jan 26, 2017 2.320 2.440 2.320 2.360 108,496 +0.00(+0.00%)
Jan 25, 2017 2.430 2.430 2.330 2.360 70,263 -0.07(-2.88%)
Jan 24, 2017 2.530 2.530 2.430 2.430 58,582 -0.11(-4.33%)
Jan 23, 2017 2.430 2.550 2.430 2.540 93,692 +0.11(+4.53%)
Jan 20, 2017 2.470 2.480 2.400 2.430 46,868 +0.01(+0.41%)
Jan 19, 2017 2.490 2.490 2.410 2.420 51,850 -0.11(-4.35%)
Jan 18, 2017 2.440 2.530 2.430 2.530 66,272 +0.08(+3.27%)
Jan 17, 2017 2.530 2.680 2.430 2.450 97,239 -0.04(-1.61%)
Jan 16, 2017 2.570 2.570 2.400 2.490 57,902 -0.06(-2.35%)
Jan 13, 2017 2.580 2.580 2.460 2.550 25,056 +0.04(+1.59%)
Jan 12, 2017 2.440 2.560 2.440 2.510 69,184 +0.05(+2.03%)
Jan 11, 2017 2.510 2.570 2.440 2.460 55,026 -0.01(-0.40%)
Jan 10, 2017 2.500 2.640 2.430 2.470 69,836 -0.10(-3.89%)
Jan 09, 2017 2.500 2.620 2.500 2.570 62,916 +0.10(+4.05%)
Jan 06, 2017 2.450 2.500 2.420 2.470 53,175 +0.04(+1.65%)
Jan 05, 2017 2.560 2.560 2.430 2.430 71,071 -0.02(-0.82%)
Jan 04, 2017 2.550 2.660 2.410 2.450 64,440 -0.10(-3.92%)
Jan 03, 2017 2.360 2.550 2.360 2.550 52,427 +0.19(+8.05%)
Dec 30, 2016 2.360 2.360 2.360 0 +0.02(+0.85%)
Dec 29, 2016 2.240 2.340 2.200 2.340 117,295 +0.19(+8.84%)
Dec 28, 2016 2.250 2.250 2.150 2.150 134,066 +0.01(+0.47%)
Dec 23, 2016 2.140 2.140 2.140 0 -0.01(-0.47%)
Dec 22, 2016 2.100 2.150 2.090 2.150 24,746 +0.05(+2.38%)
Dec 21, 2016 2.150 2.160 2.070 2.100 42,216 -0.01(-0.47%)
Dec 20, 2016 2.100 2.160 1.990 2.110 81,112 +0.01(+0.48%)
Dec 19, 2016 2.130 2.210 2.030 2.100 75,107 +0.00(+0.00%)
Dec 16, 2016 2.020 2.130 2.010 2.100 77,007 +0.10(+5.00%)
Dec 15, 2016 2.050 2.130 1.950 2.000 272,866 -0.11(-5.21%)
Dec 14, 2016 2.180 2.230 2.110 2.110 45,623 -0.07(-3.21%)
Dec 13, 2016 2.210 2.240 2.140 2.180 41,162 +0.01(+0.46%)
Dec 12, 2016 2.320 2.320 2.160 2.170 65,903 -0.13(-5.65%)
Dec 09, 2016 2.460 2.470 2.300 2.300 78,574 -0.12(-4.96%)
Dec 08, 2016 2.470 2.540 2.420 2.420 81,675 -0.02(-0.82%)
Dec 07, 2016 2.360 2.600 2.350 2.440 122,259 +0.11(+4.72%)
Dec 06, 2016 2.280 2.350 2.220 2.330 84,889 +0.03(+1.30%)
Dec 05, 2016 2.200 2.350 2.170 2.300 190,764 +0.10(+4.55%)
Dec 02, 2016 2.050 2.200 1.990 2.200 215,410 +0.15(+7.32%)
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.