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 (%)
May 31, 2018 2.740 2.740 2.560 2.650 92,104 -0.04(-1.49%)
May 30, 2018 2.540 2.730 2.510 2.690 117,352 +0.12(+4.67%)
May 29, 2018 2.480 2.610 2.480 2.570 183,621 +0.17(+7.08%)
May 28, 2018 2.540 2.540 2.390 2.400 26,243 -0.03(-1.23%)
May 25, 2018 2.350 2.430 2.350 2.430 41,163 +0.03(+1.25%)
May 24, 2018 2.340 2.420 2.340 2.400 54,260 +0.09(+3.90%)
May 23, 2018 2.300 2.340 2.260 2.310 29,534 +0.02(+0.87%)
May 22, 2018 2.210 2.320 2.210 2.290 39,684 +0.07(+3.15%)
May 18, 2018 2.220 2.220 2.220 0 -0.06(-2.63%)
May 17, 2018 2.290 2.360 2.260 2.280 61,247 -0.08(-3.39%)
May 16, 2018 2.290 2.400 2.260 2.360 30,291 +0.10(+4.42%)
May 15, 2018 2.230 2.330 2.200 2.260 39,571 -0.08(-3.42%)
May 14, 2018 2.250 2.400 2.200 2.340 36,535 +0.11(+4.93%)
May 11, 2018 2.280 2.290 2.220 2.230 24,167 -0.05(-2.19%)
May 10, 2018 2.300 2.320 2.280 2.280 20,303 -0.04(-1.72%)
May 09, 2018 2.310 2.370 2.310 2.320 11,900 -0.05(-2.11%)
May 08, 2018 2.420 2.420 2.330 2.370 121,401 -0.03(-1.25%)
May 07, 2018 2.450 2.450 2.360 2.400 106,660 -0.07(-2.83%)
May 04, 2018 2.560 2.580 2.440 2.470 90,991 -0.08(-3.14%)
May 03, 2018 2.490 2.570 2.440 2.550 82,408 +0.04(+1.59%)
May 02, 2018 2.480 2.510 2.470 2.510 118,896 +0.01(+0.40%)
May 01, 2018 2.400 2.500 2.360 2.500 143,264 +0.10(+4.17%)
Apr 30, 2018 2.270 2.460 2.270 2.400 530,655 +0.14(+6.19%)
Apr 27, 2018 2.110 2.300 2.110 2.260 55,262 +0.14(+6.60%)
Apr 26, 2018 2.150 2.230 2.120 2.120 278,387 -0.04(-1.85%)
Apr 25, 2018 2.090 2.180 2.090 2.160 231,945 +0.04(+1.89%)
Apr 24, 2018 2.210 2.310 2.090 2.120 78,090 -0.08(-3.64%)
Apr 23, 2018 2.130 2.220 2.100 2.200 102,752 +0.07(+3.29%)
Apr 20, 2018 2.050 2.130 2.040 2.130 194,210 +0.08(+3.90%)
Apr 19, 2018 2.090 2.090 2.030 2.050 125,096 -0.04(-1.91%)
Apr 18, 2018 2.100 2.140 2.080 2.090 130,023 +0.03(+1.46%)
Apr 17, 2018 2.050 2.120 2.040 2.060 152,793 -0.01(-0.48%)
Apr 16, 2018 2.060 2.130 2.050 2.070 139,027 -0.05(-2.36%)
Apr 13, 2018 2.080 2.130 2.070 2.120 59,684 +0.03(+1.44%)
Apr 12, 2018 2.070 2.140 2.070 2.090 21,650 -0.01(-0.48%)
Apr 11, 2018 2.180 2.180 2.090 2.100 53,800 +0.00(+0.00%)
Apr 10, 2018 2.220 2.250 2.070 2.100 140,618 -0.06(-2.78%)
Apr 09, 2018 2.220 2.230 2.140 2.160 51,107 -0.05(-2.26%)
Apr 06, 2018 2.220 2.270 2.200 2.210 206,050 +0.01(+0.45%)
Apr 05, 2018 2.210 2.260 2.190 2.200 410,834 -0.05(-2.22%)
Apr 04, 2018 2.230 2.250 2.200 2.250 422,347 +0.01(+0.45%)
Apr 03, 2018 2.300 2.300 2.150 2.240 730,866 -0.07(-3.03%)
Apr 02, 2018 2.320 2.320 2.280 2.310 359,721 -0.01(-0.43%)
Mar 29, 2018 2.320 2.320 2.320 0 +0.06(+2.65%)
Mar 28, 2018 2.240 2.300 2.240 2.260 242,282 -0.04(-1.74%)
Mar 27, 2018 2.350 2.350 2.250 2.300 235,629 -0.05(-2.13%)
Mar 26, 2018 2.400 2.400 2.320 2.350 135,284 +0.05(+2.17%)
Mar 23, 2018 2.300 2.400 2.300 2.300 104,307 +0.05(+2.22%)
Mar 22, 2018 2.260 2.260 2.230 2.250 83,051 +0.02(+0.90%)
Mar 21, 2018 2.220 2.300 2.220 2.230 102,385 +0.01(+0.45%)
Mar 20, 2018 2.130 2.250 2.120 2.220 72,079 +0.08(+3.74%)
Mar 19, 2018 2.090 2.180 2.090 2.140 108,575 +0.02(+0.94%)
Mar 16, 2018 2.180 2.240 2.110 2.120 143,118 -0.10(-4.50%)
Mar 15, 2018 2.220 2.250 2.180 2.220 99,412 -0.02(-0.89%)
Mar 14, 2018 2.440 2.440 2.220 2.240 108,544 -0.16(-6.67%)
Mar 13, 2018 2.420 2.450 2.400 2.400 148,133 -0.01(-0.41%)
Mar 12, 2018 2.470 2.490 2.400 2.410 69,390 -0.06(-2.43%)
Mar 09, 2018 2.500 2.500 2.420 2.470 81,640 -0.03(-1.20%)
Mar 08, 2018 2.470 2.530 2.460 2.500 37,520 +0.00(+0.00%)
Mar 07, 2018 2.500 2.520 2.460 2.500 48,511 -0.05(-1.96%)
Mar 06, 2018 2.480 2.550 2.430 2.550 243,304 +0.17(+7.14%)
Mar 05, 2018 2.360 2.450 2.360 2.380 55,965 +0.02(+0.85%)
Mar 02, 2018 2.350 2.390 2.350 2.360 66,401 -0.01(-0.42%)
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.